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
Mcewen Mining Inc
(TSX:
MUX
)
14.26
-0.52 (-3.52%)
Streaming Delayed Price
Updated: 12:17 PM EDT, Jun 11, 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, 2016
5.110
5.140
4.810
4.840
434,940
-0.14(-2.81%)
Sep 29, 2016
4.950
5.030
4.870
4.980
527,359
+0.00(+0.00%)
Sep 28, 2016
4.640
4.990
4.560
4.980
523,462
+0.33(+7.10%)
Sep 27, 2016
4.800
4.830
4.560
4.650
485,555
-0.23(-4.71%)
Sep 26, 2016
5.050
5.140
4.870
4.880
376,607
-0.08(-1.61%)
Sep 23, 2016
5.250
5.340
4.940
4.960
479,547
-0.30(-5.70%)
Sep 22, 2016
5.450
5.530
5.190
5.260
660,308
-0.09(-1.68%)
Sep 21, 2016
5.000
5.390
4.940
5.350
960,659
+0.45(+9.18%)
Sep 20, 2016
4.810
4.940
4.720
4.900
438,036
+0.11(+2.30%)
Sep 19, 2016
4.900
4.900
4.670
4.790
463,336
+0.00(+0.00%)
Sep 16, 2016
4.840
4.990
4.650
4.790
693,073
-0.14(-2.84%)
Sep 15, 2016
4.890
5.080
4.740
4.930
533,607
+0.02(+0.41%)
Sep 14, 2016
4.850
5.120
4.850
4.910
479,295
+0.12(+2.51%)
Sep 13, 2016
5.000
5.080
4.710
4.790
505,538
-0.22(-4.39%)
Sep 12, 2016
4.610
5.070
4.510
5.010
1,041,587
+0.29(+6.14%)
Sep 09, 2016
5.040
5.100
4.580
4.720
982,346
-0.42(-8.17%)
Sep 08, 2016
5.220
5.270
5.080
5.140
641,184
-0.13(-2.47%)
Sep 07, 2016
5.310
5.320
5.020
5.270
523,422
-0.04(-0.75%)
Sep 06, 2016
5.190
5.320
5.040
5.310
776,078
+0.26(+5.15%)
Sep 02, 2016
5.050
5.050
5.050
0
+0.31(+6.54%)
Sep 01, 2016
4.430
4.740
4.380
4.740
764,804
+0.24(+5.33%)
Aug 31, 2016
4.750
4.770
4.380
4.500
839,383
-0.32(-6.64%)
Aug 30, 2016
4.990
5.090
4.620
4.820
634,542
-0.25(-4.93%)
Aug 29, 2016
4.920
5.170
4.850
5.070
489,661
+0.09(+1.81%)
Aug 26, 2016
5.120
5.360
4.880
4.980
1,110,090
+0.01(+0.20%)
Aug 25, 2016
4.840
5.150
4.690
4.970
783,075
+0.14(+2.90%)
Aug 24, 2016
5.490
5.490
4.720
4.830
1,129,911
-0.76(-13.60%)
Aug 23, 2016
5.810
5.810
5.560
5.590
487,713
-0.10(-1.76%)
Aug 22, 2016
5.750
5.760
5.610
5.690
452,227
-0.19(-3.23%)
Aug 19, 2016
5.980
6.090
5.830
5.880
504,783
-0.24(-3.92%)
Aug 18, 2016
5.840
6.140
5.780
6.120
768,758
+0.34(+5.88%)
Aug 17, 2016
5.750
5.890
5.630
5.780
623,614
-0.01(-0.17%)
Aug 16, 2016
5.750
5.800
5.620
5.790
399,747
+0.11(+1.94%)
Aug 15, 2016
5.700
5.820
5.600
5.680
338,811
+0.06(+1.07%)
Aug 12, 2016
5.680
5.850
5.610
5.620
694,468
+0.04(+0.72%)
Aug 11, 2016
5.780
5.780
5.570
5.580
593,108
-0.19(-3.29%)
Aug 10, 2016
5.840
5.840
5.610
5.770
524,456
+0.09(+1.58%)
Aug 09, 2016
5.740
5.760
5.640
5.680
364,676
+0.00(+0.00%)
Aug 08, 2016
5.620
5.800
5.550
5.680
457,707
+0.03(+0.53%)
Aug 05, 2016
5.640
5.850
5.520
5.650
596,664
-0.20(-3.42%)
Aug 04, 2016
5.750
5.930
5.720
5.850
516,889
+0.10(+1.74%)
Aug 03, 2016
5.920
5.940
5.600
5.750
399,659
-0.16(-2.71%)
Aug 02, 2016
6.000
6.060
5.890
5.910
458,588
+0.12(+2.07%)
Jul 29, 2016
5.790
5.790
5.790
0
+0.20(+3.58%)
Jul 28, 2016
5.780
5.780
5.360
5.590
501,868
-0.04(-0.71%)
Jul 27, 2016
5.260
5.770
5.170
5.630
848,445
+0.50(+9.75%)
Jul 26, 2016
5.050
5.220
4.960
5.130
389,132
+0.26(+5.34%)
Jul 25, 2016
5.130
5.140
4.750
4.870
539,079
-0.25(-4.88%)
Jul 22, 2016
5.110
5.200
5.055
5.120
316,065
-0.05(-0.97%)
Jul 21, 2016
4.900
5.200
4.890
5.170
971,676
+0.28(+5.73%)
Jul 20, 2016
5.480
5.480
4.870
4.890
1,192,181
-0.80(-14.06%)
Jul 19, 2016
5.760
5.860
5.670
5.690
352,396
-0.10(-1.73%)
Jul 18, 2016
5.930
5.990
5.760
5.790
353,077
-0.17(-2.85%)
Jul 15, 2016
5.900
6.040
5.850
5.960
359,698
-0.02(-0.33%)
Jul 14, 2016
5.760
6.060
5.750
5.980
433,242
-0.14(-2.29%)
Jul 13, 2016
5.960
6.160
5.800
6.120
681,967
+0.34(+5.88%)
Jul 12, 2016
6.100
6.250
5.770
5.780
936,691
-0.47(-7.52%)
Jul 11, 2016
6.130
6.440
6.040
6.250
893,575
+0.11(+1.79%)
Jul 08, 2016
6.150
5.670
6.140
916,719
+0.47(+8.29%)
Jul 07, 2016
5.920
5.930
5.440
5.670
823,201
-0.06(-1.05%)
Jul 05, 2016
5.460
5.740
5.290
5.730
940,968
+0.48(+9.14%)
Jul 04, 2016
5.330
5.430
5.250
5.250
600,684
+0.31(+6.28%)
Jun 30, 2016
4.940
4.940
4.940
0
+0.06(+1.23%)
Jun 29, 2016
4.840
4.990
4.770
4.880
590,648
+0.17(+3.61%)
Jun 28, 2016
4.660
4.800
4.570
4.710
348,939
-0.07(-1.46%)
Jun 27, 2016
4.830
4.940
4.600
4.780
753,445
+0.09(+1.92%)
Jun 24, 2016
4.810
4.930
4.450
4.690
1,398,203
+0.28(+6.35%)
Jun 23, 2016
4.360
4.500
4.250
4.410
363,088
+0.01(+0.23%)
Jun 22, 2016
4.200
4.400
4.200
4.400
560,220
+0.13(+3.04%)
Jun 21, 2016
4.250
4.390
4.200
4.270
435,468
-0.16(-3.61%)
Jun 20, 2016
4.000
4.480
3.980
4.430
627,295
+0.20(+4.73%)
Jun 17, 2016
4.420
4.480
4.070
4.230
1,019,272
-0.13(-2.98%)
Jun 16, 2016
4.900
4.910
4.240
4.360
1,068,636
-0.11(-2.46%)
Jun 15, 2016
4.100
4.580
4.060
4.470
723,961
+0.39(+9.56%)
Jun 14, 2016
4.190
4.310
3.970
4.080
694,567
+0.01(+0.25%)
Jun 13, 2016
3.990
4.180
3.930
4.070
972,134
+0.31(+8.24%)
Jun 10, 2016
3.610
3.770
3.570
3.760
638,318
+0.21(+5.92%)
Jun 09, 2016
3.450
3.590
3.410
3.550
369,159
+0.13(+3.80%)
Jun 08, 2016
3.330
3.480
3.330
3.420
498,201
+0.18(+5.56%)
Jun 07, 2016
3.180
3.300
3.110
3.240
263,794
+0.04(+1.25%)
Jun 06, 2016
3.150
3.220
3.100
3.200
423,888
+0.05(+1.59%)
Jun 03, 2016
3.060
3.190
3.040
3.150
535,824
+0.27(+9.38%)
Jun 02, 2016
2.870
2.960
2.860
2.880
142,267
+0.01(+0.35%)
Jun 01, 2016
2.940
3.000
2.780
2.870
192,655
-0.05(-1.71%)
May 31, 2016
2.750
3.040
2.740
2.920
283,324
+0.21(+7.75%)
May 30, 2016
2.800
2.810
2.610
2.710
595,659
-0.17(-5.90%)
May 27, 2016
3.070
3.080
2.860
2.880
332,056
-0.21(-6.80%)
May 26, 2016
3.140
3.160
3.040
3.090
204,359
+0.03(+0.98%)
May 25, 2016
3.000
3.090
2.830
3.060
438,392
+0.06(+2.00%)
May 24, 2016
3.330
3.330
3.000
3.000
454,904
-0.37(-10.98%)
May 20, 2016
3.370
3.370
3.370
0
+0.01(+0.30%)
May 19, 2016
3.200
3.380
3.140
3.360
270,126
+0.05(+1.51%)
May 18, 2016
3.500
3.540
3.300
3.310
423,582
-0.21(-6.10%)
May 17, 2016
3.440
3.580
3.380
3.525
418,438
+0.13(+3.98%)
May 16, 2016
3.380
3.480
3.340
3.390
223,627
+0.10(+3.04%)
May 13, 2016
3.270
3.350
3.260
3.290
229,596
+0.03(+0.92%)
May 12, 2016
3.350
3.350
3.190
3.260
234,344
-0.07(-2.10%)
May 11, 2016
3.330
3.380
3.170
3.330
390,665
+0.13(+4.06%)
May 10, 2016
3.120
3.200
3.050
3.200
239,199
+0.12(+3.90%)
May 09, 2016
3.200
3.200
3.060
3.080
342,421
-0.21(-6.38%)
May 06, 2016
3.200
3.370
3.120
3.290
440,910
+0.21(+6.82%)
May 05, 2016
3.120
3.170
3.020
3.080
263,929
+0.10(+3.36%)
May 04, 2016
3.210
3.320
2.950
2.980
373,344
-0.27(-8.31%)
May 03, 2016
3.160
3.320
3.130
3.250
323,741
+0.06(+1.88%)
May 02, 2016
3.290
3.300
3.160
3.190
339,590
-0.07(-2.15%)
Apr 29, 2016
3.260
3.320
3.190
3.260
498,943
+0.07(+2.19%)
Apr 28, 2016
3.050
3.250
3.050
3.190
428,231
+0.13(+4.25%)
Apr 27, 2016
3.100
3.100
3.010
3.060
527,446
+0.00(+0.00%)
Apr 26, 2016
2.990
3.080
2.950
3.060
442,851
+0.08(+2.68%)
Apr 25, 2016
3.000
3.050
2.940
2.980
242,941
-0.02(-0.67%)
Apr 22, 2016
2.960
3.100
2.890
3.000
275,585
+0.01(+0.33%)
Apr 21, 2016
3.170
3.170
2.980
2.990
430,199
+0.03(+1.01%)
Apr 20, 2016
3.150
3.190
2.930
2.960
461,913
-0.17(-5.43%)
Apr 19, 2016
3.110
3.180
3.020
3.130
477,027
+0.16(+5.39%)
Apr 18, 2016
3.110
3.110
2.950
2.970
255,285
-0.05(-1.66%)
Apr 15, 2016
2.950
3.080
2.920
3.020
322,615
+0.10(+3.42%)
Apr 14, 2016
2.940
3.040
2.820
2.920
356,366
-0.06(-2.01%)
Apr 13, 2016
3.070
3.150
2.970
2.980
198,243
-0.14(-4.49%)
Apr 12, 2016
3.200
3.240
3.030
3.120
286,660
-0.06(-1.89%)
Apr 11, 2016
3.120
3.240
3.110
3.180
357,514
+0.18(+6.00%)
Apr 08, 2016
2.750
3.050
2.680
3.000
451,168
+0.27(+9.89%)
Apr 07, 2016
2.630
2.760
2.620
2.730
385,574
+0.14(+5.41%)
Apr 06, 2016
2.540
2.600
2.510
2.590
139,892
+0.02(+0.78%)
Apr 05, 2016
2.510
2.600
2.460
2.570
227,177
+0.12(+4.90%)
Apr 04, 2016
2.520
2.520
2.420
2.450
99,625
-0.05(-2.00%)
Apr 01, 2016
2.430
2.510
2.360
2.500
251,295
+0.06(+2.46%)
Mar 31, 2016
2.540
2.540
2.400
2.440
144,449
-0.03(-1.21%)
Mar 30, 2016
2.550
2.550
2.430
2.470
149,305
-0.06(-2.37%)
Mar 29, 2016
2.460
2.570
2.420
2.530
105,359
+0.11(+4.55%)
Mar 28, 2016
2.490
2.490
2.380
2.420
103,900
-0.06(-2.42%)
Mar 24, 2016
2.480
2.480
2.480
0
+0.01(+0.40%)
Mar 23, 2016
2.500
2.510
2.430
2.470
211,038
-0.10(-3.89%)
Mar 22, 2016
2.600
2.610
2.540
2.570
220,942
+0.01(+0.39%)
Mar 21, 2016
2.540
2.580
2.470
2.560
213,724
+0.08(+3.23%)
Mar 18, 2016
2.410
2.560
2.410
2.480
193,153
+0.03(+1.22%)
Mar 17, 2016
2.610
2.670
2.450
2.450
306,410
-0.14(-5.41%)
Mar 16, 2016
2.400
2.620
2.350
2.590
339,802
+0.18(+7.47%)
Mar 15, 2016
2.470
2.480
2.300
2.410
328,757
-0.11(-4.37%)
Mar 14, 2016
2.640
2.670
2.500
2.520
217,181
-0.03(-1.18%)
Mar 11, 2016
2.680
2.680
2.500
2.550
268,238
-0.11(-4.14%)
Mar 10, 2016
2.560
2.710
2.560
2.660
319,900
+0.12(+4.72%)
Mar 09, 2016
2.580
2.650
2.370
2.540
539,293
-0.08(-3.05%)
Mar 08, 2016
2.750
2.780
2.520
2.620
424,725
-0.04(-1.50%)
Mar 07, 2016
2.660
2.790
2.610
2.660
443,995
+0.10(+3.91%)
Mar 04, 2016
2.670
2.810
2.530
2.560
679,880
-0.06(-2.29%)
Mar 03, 2016
2.490
2.620
2.470
2.620
340,012
+0.15(+6.07%)
Mar 02, 2016
2.330
2.470
2.310
2.470
157,124
+0.14(+6.01%)
Mar 01, 2016
2.520
2.520
2.260
2.330
220,407
-0.15(-6.05%)
Feb 29, 2016
2.540
2.540
2.440
2.480
96,954
+0.02(+0.81%)
Feb 26, 2016
2.450
2.560
2.380
2.460
250,157
-0.06(-2.38%)
Feb 25, 2016
2.370
2.520
2.370
2.520
234,841
+0.16(+6.78%)
Feb 24, 2016
2.440
2.510
2.330
2.360
353,709
+0.04(+1.72%)
Feb 23, 2016
2.310
2.430
2.270
2.320
166,764
+0.05(+2.20%)
Feb 22, 2016
2.230
2.300
2.190
2.270
172,150
-0.06(-2.58%)
Feb 19, 2016
2.390
2.440
2.330
2.330
204,176
-0.03(-1.27%)
Feb 18, 2016
2.190
2.410
2.180
2.360
189,285
+0.16(+7.27%)
Feb 17, 2016
2.200
2.230
2.160
2.200
127,013
+0.07(+3.29%)
Feb 16, 2016
2.140
2.250
2.100
2.130
231,511
-0.08(-3.62%)
Feb 12, 2016
2.210
2.210
2.210
0
-0.03(-1.34%)
Feb 11, 2016
2.210
2.280
2.150
2.240
477,186
+0.20(+9.80%)
Feb 10, 2016
2.070
2.100
1.910
2.040
301,097
-0.06(-2.86%)
Feb 09, 2016
2.210
2.220
2.090
2.100
281,672
-0.03(-1.41%)
Feb 08, 2016
2.090
2.220
2.020
2.130
337,211
+0.16(+8.12%)
Feb 05, 2016
2.020
1.870
1.970
180,129
+0.01(+0.51%)
Feb 04, 2016
1.930
2.000
1.910
1.960
228,069
+0.09(+4.81%)
Feb 03, 2016
1.930
1.930
1.870
1.870
152,718
-0.03(-1.58%)
Feb 02, 2016
1.850
1.940
1.830
1.900
283,009
+0.03(+1.60%)
Feb 01, 2016
1.740
1.880
1.740
1.870
341,631
+0.15(+8.72%)
Jan 29, 2016
1.630
1.730
1.630
1.720
193,826
+0.07(+4.24%)
Jan 28, 2016
1.650
1.690
1.640
1.650
92,084
-0.01(-0.60%)
Jan 27, 2016
1.660
1.700
1.640
1.660
126,801
+0.01(+0.61%)
Jan 26, 2016
1.600
1.680
1.580
1.650
326,928
+0.08(+5.10%)
Jan 25, 2016
1.550
1.600
1.550
1.570
98,801
+0.04(+2.61%)
Jan 22, 2016
1.540
1.560
1.510
1.530
87,690
+0.02(+1.32%)
Jan 21, 2016
1.460
1.520
1.420
1.510
43,476
+0.03(+2.37%)
Jan 20, 2016
1.420
1.480
1.410
1.475
98,088
+0.02(+1.03%)
Jan 19, 2016
1.550
1.550
1.450
1.460
64,117
-0.04(-2.67%)
Jan 18, 2016
1.540
1.540
1.500
1.500
28,361
-0.03(-1.96%)
Jan 15, 2016
1.550
1.560
1.510
1.530
82,080
+0.03(+2.00%)
Jan 14, 2016
1.520
1.560
1.500
1.500
36,405
-0.03(-1.96%)
Jan 13, 2016
1.500
1.550
1.500
1.530
54,400
+0.02(+1.32%)
Jan 12, 2016
1.600
1.600
1.480
1.510
160,534
-0.08(-5.03%)
Jan 11, 2016
1.540
1.600
1.540
1.590
88,001
+0.05(+3.25%)
Jan 08, 2016
1.620
1.690
1.510
1.540
188,290
-0.11(-6.67%)
Jan 07, 2016
1.720
1.740
1.645
1.650
235,391
-0.03(-1.79%)
Jan 06, 2016
1.640
1.750
1.640
1.680
189,489
+0.07(+4.35%)
Jan 05, 2016
1.540
1.620
1.540
1.610
232,728
+0.08(+5.23%)
Jan 04, 2016
1.520
1.580
1.520
1.530
81,559
+0.08(+5.52%)
Dec 31, 2015
1.450
1.450
1.450
0
-0.07(-4.61%)
Dec 30, 2015
1.600
1.600
1.500
1.520
83,323
-0.07(-4.40%)
Dec 29, 2015
1.580
1.630
1.580
1.590
151,532
+0.05(+3.25%)
Dec 24, 2015
1.540
1.540
1.540
0
+0.05(+3.36%)
Dec 23, 2015
1.440
1.500
1.430
1.490
80,565
+0.04(+2.76%)
Dec 22, 2015
1.450
1.480
1.440
1.450
53,502
+0.00(+0.00%)
Dec 21, 2015
1.430
1.480
1.400
1.450
203,689
-0.03(-2.03%)
Dec 18, 2015
1.300
1.480
1.300
1.480
267,351
+0.18(+13.85%)
Dec 17, 2015
1.340
1.360
1.300
1.300
152,733
-0.04(-2.99%)
Dec 16, 2015
1.330
1.370
1.320
1.340
231,279
+0.02(+1.52%)
Dec 15, 2015
1.260
1.350
1.260
1.320
134,675
+0.02(+1.54%)
Dec 14, 2015
1.300
1.340
1.270
1.300
119,600
+0.00(+0.00%)
Dec 11, 2015
1.270
1.330
1.260
1.300
52,095
+0.01(+0.78%)
Dec 10, 2015
1.280
1.315
1.270
1.290
88,149
+0.01(+0.78%)
Dec 09, 2015
1.270
1.300
1.200
1.280
124,330
+0.06(+4.92%)
Dec 08, 2015
1.240
1.260
1.190
1.220
150,065
-0.03(-2.40%)
Dec 07, 2015
1.290
1.290
1.200
1.250
107,465
-0.02(-1.57%)
Dec 04, 2015
1.190
1.270
1.190
1.270
147,687
+0.08(+6.72%)
Dec 03, 2015
1.200
1.220
1.190
1.190
80,101
-0.01(-0.83%)
Dec 02, 2015
1.190
1.200
1.160
1.200
43,300
-0.01(-0.83%)
Dec 01, 2015
1.170
1.210
1.170
1.210
68,625
+0.05(+4.31%)
Nov 30, 2015
1.130
1.170
1.130
1.160
23,902
-0.01(-0.85%)
Nov 27, 2015
1.130
1.170
1.120
1.170
72,903
+0.00(+0.00%)
Nov 26, 2015
1.150
1.170
1.140
1.170
18,300
+0.00(+0.00%)
Nov 25, 2015
1.150
1.190
1.150
1.170
47,586
+0.02(+1.74%)
Nov 24, 2015
1.140
1.180
1.140
1.150
86,550
+0.02(+1.77%)
Nov 23, 2015
1.150
1.130
46,950
+0.02(+1.80%)
Nov 20, 2015
1.150
1.150
1.100
1.110
40,330
-0.04(-3.48%)
Nov 19, 2015
1.140
1.170
1.110
1.150
150,885
+0.02(+1.77%)
Nov 18, 2015
1.130
1.140
1.090
1.130
171,930
+0.00(+0.00%)
Nov 17, 2015
1.120
1.130
1.080
1.130
57,770
-0.02(-1.74%)
Nov 16, 2015
1.180
1.180
1.120
1.150
19,625
+0.00(+0.00%)
Nov 13, 2015
1.150
1.170
1.090
1.150
63,800
+0.02(+1.77%)
Nov 12, 2015
1.100
1.150
1.070
1.130
96,625
+0.02(+1.80%)
Nov 11, 2015
1.080
1.135
1.070
1.110
38,101
+0.04(+3.74%)
Nov 10, 2015
1.110
1.120
1.070
1.070
55,845
-0.03(-2.73%)
Nov 09, 2015
1.090
1.130
1.070
1.100
173,115
+0.03(+2.80%)
Nov 06, 2015
1.080
1.080
1.050
1.070
52,190
-0.03(-2.73%)
Nov 05, 2015
1.150
1.150
1.090
1.100
78,145
-0.03(-2.65%)
Nov 04, 2015
1.150
1.170
1.120
1.130
76,701
-0.01(-0.88%)
Nov 03, 2015
1.190
1.190
1.130
1.140
111,490
-0.07(-5.79%)
Nov 02, 2015
1.140
1.220
1.130
1.210
132,900
+0.03(+2.54%)
Oct 30, 2015
1.220
1.220
1.170
1.180
34,518
+0.00(+0.00%)
Oct 29, 2015
1.230
1.230
1.180
1.180
125,881
-0.04(-3.28%)
Oct 28, 2015
1.240
1.300
1.190
1.220
230,427
+0.00(+0.00%)
Oct 27, 2015
1.210
1.250
1.210
1.220
43,790
-0.01(-0.81%)
Oct 26, 2015
1.260
1.260
1.210
1.230
69,800
-0.01(-0.81%)
Oct 23, 2015
1.300
1.300
1.240
1.240
55,480
-0.02(-1.59%)
Oct 22, 2015
1.240
1.290
1.240
1.260
38,325
+0.01(+0.80%)
Oct 21, 2015
1.280
1.280
1.250
1.250
78,929
-0.02(-1.57%)
Oct 20, 2015
1.260
1.330
1.260
1.270
90,508
+0.03(+2.42%)
Oct 19, 2015
1.300
1.330
1.220
1.240
71,497
-0.08(-6.06%)
Oct 16, 2015
1.360
1.370
1.320
1.320
59,695
-0.04(-2.94%)
Oct 15, 2015
1.350
1.390
1.340
1.360
192,529
+0.01(+0.74%)
Oct 14, 2015
1.260
1.350
1.260
1.350
232,871
+0.11(+8.87%)
Oct 13, 2015
1.260
1.310
1.220
1.240
146,304
-0.04(-3.13%)
Oct 09, 2015
1.280
1.280
1.280
0
+0.07(+5.79%)
Oct 08, 2015
1.260
1.290
1.210
1.210
77,244
-0.04(-3.20%)
Oct 07, 2015
1.180
1.250
1.180
1.250
41,980
+0.05(+4.17%)
Oct 06, 2015
1.240
1.280
1.200
1.200
132,564
-0.02(-1.64%)
Oct 05, 2015
1.250
1.300
1.220
1.220
86,672
-0.04(-3.17%)
Oct 02, 2015
1.200
1.260
1.190
1.260
68,265
+0.11(+9.57%)
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.