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
Commercial Vehicle G
(NQ:
CVGI
)
5.315
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2017
11.66
11.75
11.10
11.14
269,181
-0.41(-3.55%)
Nov 29, 2017
11.67
11.85
11.45
11.55
204,966
-0.06(-0.52%)
Nov 28, 2017
11.47
11.74
11.42
11.61
222,534
+0.24(+2.11%)
Nov 27, 2017
11.14
11.47
11.02
11.37
249,170
+0.25(+2.25%)
Nov 24, 2017
11.18
11.18
11.03
11.12
87,840
-0.05(-0.45%)
Nov 22, 2017
11.48
11.60
11.06
11.17
188,784
-0.32(-2.79%)
Nov 21, 2017
10.91
11.50
10.89
11.49
245,876
+0.68(+6.29%)
Nov 20, 2017
11.18
11.38
10.70
10.81
353,938
-0.34(-3.05%)
Nov 17, 2017
10.83
11.34
10.54
11.15
356,464
+0.20(+1.83%)
Nov 16, 2017
10.22
10.97
10.16
10.95
389,350
+0.81(+7.99%)
Nov 15, 2017
9.990
10.27
9.870
10.14
409,321
+0.14(+1.40%)
Nov 14, 2017
10.00
10.17
9.880
10.00
336,775
+0.00(+0.00%)
Nov 13, 2017
9.950
10.21
9.950
10.00
298,276
+0.01(+0.10%)
Nov 10, 2017
9.900
10.26
9.900
9.990
176,647
+0.01(+0.10%)
Nov 09, 2017
9.770
10.23
9.720
9.980
420,613
+0.19(+1.94%)
Nov 08, 2017
10.20
10.43
9.570
9.790
419,405
-0.33(-3.26%)
Nov 07, 2017
9.130
10.15
8.800
10.12
675,037
+1.74(+20.76%)
Nov 06, 2017
8.350
8.590
8.310
8.380
137,757
+0.06(+0.72%)
Nov 03, 2017
8.290
8.450
8.240
8.320
82,456
+0.03(+0.36%)
Nov 02, 2017
8.190
8.370
8.080
8.290
202,232
+0.09(+1.10%)
Nov 01, 2017
8.150
8.350
8.100
8.200
183,163
+0.08(+0.99%)
Oct 31, 2017
8.080
8.240
8.080
8.120
152,596
+0.04(+0.50%)
Oct 30, 2017
8.130
8.140
7.960
8.080
160,158
-0.12(-1.46%)
Oct 27, 2017
8.150
8.230
8.020
8.200
148,513
+0.12(+1.49%)
Oct 26, 2017
7.880
8.240
7.880
8.080
236,487
+0.22(+2.80%)
Oct 25, 2017
8.500
8.620
7.820
7.860
266,750
-0.63(-7.42%)
Oct 24, 2017
8.410
8.830
8.260
8.490
442,389
+0.14(+1.68%)
Oct 23, 2017
8.440
8.500
8.200
8.350
147,223
-0.08(-0.95%)
Oct 20, 2017
8.440
8.580
8.210
8.430
182,182
+0.06(+0.72%)
Oct 19, 2017
7.930
8.400
7.920
8.370
200,916
+0.45(+5.68%)
Oct 18, 2017
7.710
8.070
7.630
7.920
154,324
+0.24(+3.13%)
Oct 17, 2017
7.500
7.700
7.440
7.680
87,872
+0.18(+2.40%)
Oct 16, 2017
7.770
7.830
7.470
7.500
96,109
-0.21(-2.72%)
Oct 13, 2017
7.660
7.830
7.630
7.710
64,263
+0.06(+0.78%)
Oct 12, 2017
7.610
7.730
7.510
7.650
104,719
+0.04(+0.53%)
Oct 11, 2017
7.630
7.730
7.460
7.610
129,471
+0.02(+0.26%)
Oct 10, 2017
7.510
7.665
7.490
7.590
122,591
+0.06(+0.80%)
Oct 09, 2017
7.510
7.550
7.450
7.530
91,426
-0.01(-0.13%)
Oct 06, 2017
7.420
7.551
7.370
7.540
76,755
+0.07(+0.94%)
Oct 05, 2017
7.480
7.610
7.400
7.470
114,574
-0.01(-0.13%)
Oct 04, 2017
7.420
7.580
7.310
7.480
115,585
+0.03(+0.40%)
Oct 03, 2017
7.360
7.490
7.270
7.450
182,241
+0.07(+0.95%)
Oct 02, 2017
7.390
7.540
7.200
7.380
174,815
+0.03(+0.41%)
Sep 29, 2017
7.040
7.380
6.740
7.350
413,971
+0.35(+5.00%)
Sep 28, 2017
7.300
7.500
6.960
7.000
203,748
-0.37(-5.02%)
Sep 27, 2017
6.960
7.430
6.900
7.370
228,350
+0.38(+5.44%)
Sep 26, 2017
6.590
7.100
6.560
6.990
285,584
+0.39(+5.91%)
Sep 25, 2017
6.380
6.670
6.380
6.600
377,352
+0.20(+3.12%)
Sep 22, 2017
6.420
6.570
6.390
6.400
144,377
-0.03(-0.47%)
Sep 21, 2017
6.550
6.630
6.420
6.430
170,124
-0.14(-2.13%)
Sep 20, 2017
6.580
6.710
6.550
6.570
162,626
+0.00(+0.00%)
Sep 19, 2017
6.520
6.730
6.486
6.570
245,933
+0.09(+1.39%)
Sep 18, 2017
6.550
6.700
6.480
6.480
181,873
-0.07(-1.07%)
Sep 15, 2017
6.530
6.600
6.460
6.550
267,056
+0.03(+0.46%)
Sep 14, 2017
6.590
6.670
6.500
6.520
133,439
-0.05(-0.76%)
Sep 13, 2017
6.670
6.810
6.560
6.570
167,869
-0.13(-1.94%)
Sep 12, 2017
7.190
6.690
6.700
237,057
-0.42(-5.90%)
Sep 11, 2017
6.570
7.160
6.570
7.120
213,551
+0.56(+8.54%)
Sep 08, 2017
6.520
6.650
6.510
6.560
166,716
+0.01(+0.15%)
Sep 07, 2017
6.600
6.740
6.370
6.550
263,514
-0.06(-0.91%)
Sep 06, 2017
6.490
6.690
6.490
6.610
225,690
+0.17(+2.64%)
Sep 05, 2017
6.380
6.870
6.270
6.440
246,702
+0.07(+1.10%)
Sep 01, 2017
5.920
6.450
5.900
6.370
188,871
+0.43(+7.24%)
Aug 31, 2017
5.980
6.050
5.890
5.940
111,141
-0.04(-0.67%)
Aug 30, 2017
5.870
6.000
5.850
5.980
126,393
+0.10(+1.70%)
Aug 29, 2017
5.840
5.900
5.740
5.880
100,939
-0.01(-0.17%)
Aug 28, 2017
5.860
5.990
5.810
5.890
173,157
+0.02(+0.34%)
Aug 25, 2017
5.910
5.650
5.870
286,974
+0.14(+2.44%)
Aug 24, 2017
5.650
5.830
5.570
5.730
228,698
+0.13(+2.32%)
Aug 23, 2017
5.650
5.770
5.550
5.600
240,304
-0.11(-1.93%)
Aug 22, 2017
5.940
6.100
5.710
5.710
412,568
-0.24(-4.03%)
Aug 21, 2017
6.010
6.070
5.880
5.950
280,099
-0.08(-1.33%)
Aug 18, 2017
5.970
6.100
5.930
6.030
242,999
-0.03(-0.50%)
Aug 17, 2017
5.990
6.150
5.885
6.060
297,504
+0.03(+0.50%)
Aug 16, 2017
6.210
6.220
6.020
6.030
265,322
-0.19(-3.05%)
Aug 15, 2017
6.570
6.570
6.080
6.220
553,215
-0.35(-5.33%)
Aug 14, 2017
6.360
6.683
6.250
6.570
393,391
+0.27(+4.29%)
Aug 11, 2017
6.580
6.810
6.290
6.300
458,682
-0.34(-5.12%)
Aug 10, 2017
6.610
6.810
6.400
6.640
331,443
-0.01(-0.15%)
Aug 09, 2017
6.960
7.230
6.610
6.650
485,905
-0.30(-4.32%)
Aug 08, 2017
8.320
8.850
6.190
6.950
1,628,533
-1.90(-21.47%)
Aug 07, 2017
8.810
8.950
8.620
8.850
153,641
+0.01(+0.11%)
Aug 04, 2017
8.790
8.960
8.760
8.840
164,350
+0.09(+1.03%)
Aug 03, 2017
8.820
8.990
8.680
8.750
122,352
-0.09(-1.02%)
Aug 02, 2017
8.880
9.020
8.730
8.840
147,545
-0.07(-0.79%)
Aug 01, 2017
8.860
9.120
8.570
8.910
242,577
+0.13(+1.48%)
Jul 31, 2017
8.800
8.970
8.770
8.780
213,766
-0.01(-0.11%)
Jul 28, 2017
8.790
8.850
8.690
8.790
132,532
-0.01(-0.11%)
Jul 27, 2017
8.900
9.010
8.640
8.800
223,422
-0.10(-1.12%)
Jul 26, 2017
8.920
9.020
8.750
8.900
162,845
-0.02(-0.22%)
Jul 25, 2017
8.600
9.020
8.600
8.920
749,015
+0.32(+3.72%)
Jul 24, 2017
8.260
8.700
8.180
8.600
368,554
+0.32(+3.86%)
Jul 21, 2017
8.700
8.700
8.230
8.280
312,617
-0.27(-3.16%)
Jul 20, 2017
8.580
8.150
8.550
215,662
+0.30(+3.64%)
Jul 19, 2017
8.220
8.320
8.150
8.250
94,928
+0.03(+0.36%)
Jul 18, 2017
8.500
8.500
8.175
8.220
134,523
-0.27(-3.18%)
Jul 17, 2017
8.360
8.705
8.090
8.490
256,389
+0.08(+0.95%)
Jul 14, 2017
8.490
8.540
8.410
8.410
158,126
+0.00(+0.00%)
Jul 13, 2017
8.750
8.840
8.370
8.410
160,609
-0.36(-4.10%)
Jul 12, 2017
8.670
8.810
8.640
8.770
183,450
+0.13(+1.50%)
Jul 11, 2017
8.740
9.000
8.630
8.640
355,964
-0.14(-1.59%)
Jul 10, 2017
8.410
8.820
8.370
8.780
272,788
+0.37(+4.40%)
Jul 07, 2017
8.280
8.520
8.260
8.410
224,858
-0.05(-0.59%)
Jul 06, 2017
8.340
8.630
8.320
8.460
223,477
+0.01(+0.12%)
Jul 05, 2017
8.690
8.700
8.225
8.450
303,070
-0.21(-2.42%)
Jul 03, 2017
8.490
8.790
8.470
8.660
173,587
+0.21(+2.49%)
Jun 30, 2017
8.760
8.760
8.310
8.450
262,680
-0.15(-1.74%)
Jun 29, 2017
8.460
8.800
8.450
8.600
366,240
+0.19(+2.26%)
Jun 28, 2017
8.170
8.430
8.150
8.410
140,087
+0.31(+3.83%)
Jun 27, 2017
8.230
8.270
7.990
8.100
313,408
-0.13(-1.58%)
Jun 26, 2017
7.510
8.470
7.450
8.230
568,666
+0.71(+9.44%)
Jun 23, 2017
7.720
7.800
7.340
7.520
3,210,134
-0.18(-2.34%)
Jun 22, 2017
7.730
8.080
7.570
7.700
384,618
-0.04(-0.52%)
Jun 21, 2017
8.120
8.160
7.660
7.740
352,504
-0.41(-5.03%)
Jun 20, 2017
7.850
8.180
7.770
8.150
227,952
+0.32(+4.09%)
Jun 19, 2017
7.700
7.980
7.630
7.830
231,081
+0.20(+2.62%)
Jun 16, 2017
8.000
8.000
7.565
7.630
230,722
-0.35(-4.39%)
Jun 15, 2017
7.900
8.120
7.900
7.980
215,749
+0.00(+0.00%)
Jun 14, 2017
8.150
8.190
7.951
7.980
263,208
-0.15(-1.85%)
Jun 13, 2017
8.190
8.350
8.060
8.130
151,817
-0.08(-0.97%)
Jun 12, 2017
8.360
8.440
8.130
8.210
234,852
-0.17(-2.03%)
Jun 09, 2017
8.500
8.560
8.260
8.380
219,350
-0.09(-1.06%)
Jun 08, 2017
8.230
8.500
8.160
8.470
352,580
+0.20(+2.42%)
Jun 07, 2017
8.360
8.395
7.960
8.270
232,840
-0.03(-0.36%)
Jun 06, 2017
8.590
8.620
8.260
8.300
271,628
-0.29(-3.38%)
Jun 05, 2017
8.600
8.800
8.420
8.590
414,266
+0.05(+0.59%)
Jun 02, 2017
8.400
8.610
8.270
8.540
259,028
+0.21(+2.52%)
Jun 01, 2017
8.110
8.350
8.100
8.330
322,676
+0.25(+3.09%)
May 31, 2017
7.700
8.100
7.630
8.080
249,009
+0.40(+5.21%)
May 30, 2017
7.880
7.880
7.470
7.680
282,440
-0.27(-3.40%)
May 26, 2017
7.930
8.025
7.760
7.950
174,809
+0.03(+0.38%)
May 25, 2017
8.080
8.290
7.830
7.920
324,163
-0.16(-1.98%)
May 24, 2017
8.300
8.480
8.060
8.080
200,859
-0.22(-2.65%)
May 23, 2017
8.200
8.390
8.055
8.300
365,039
+0.00(+0.00%)
May 22, 2017
8.390
8.640
8.060
8.300
624,906
-0.21(-2.47%)
May 19, 2017
8.820
9.000
8.420
8.510
378,751
-0.30(-3.41%)
May 18, 2017
8.660
8.910
8.540
8.810
254,626
+0.14(+1.61%)
May 17, 2017
8.990
9.000
8.610
8.670
482,382
-0.39(-4.30%)
May 16, 2017
9.110
9.120
8.990
9.060
197,194
-0.02(-0.22%)
May 15, 2017
9.190
9.330
8.970
9.080
454,795
-0.11(-1.20%)
May 12, 2017
9.220
9.379
9.110
9.190
351,294
-0.01(-0.11%)
May 11, 2017
9.260
9.310
9.070
9.200
486,305
-0.05(-0.54%)
May 10, 2017
9.480
9.510
9.160
9.250
797,307
-0.20(-2.12%)
May 09, 2017
8.670
9.620
8.670
9.450
921,757
+0.78(+9.00%)
May 08, 2017
8.380
8.810
8.210
8.670
529,767
+0.33(+3.96%)
May 05, 2017
8.140
8.720
8.140
8.340
705,385
-0.11(-1.30%)
May 04, 2017
8.520
8.800
8.350
8.450
362,016
-0.10(-1.17%)
May 03, 2017
8.590
8.650
8.510
8.550
365,075
-0.11(-1.27%)
May 02, 2017
8.890
8.890
8.610
8.660
383,793
-0.17(-1.93%)
May 01, 2017
8.890
8.970
8.500
8.830
361,089
-0.06(-0.67%)
Apr 28, 2017
8.960
9.130
8.834
8.890
321,552
-0.07(-0.78%)
Apr 27, 2017
9.360
9.360
8.860
8.960
478,997
-0.32(-3.45%)
Apr 26, 2017
9.100
9.443
9.036
9.280
521,524
+0.31(+3.46%)
Apr 25, 2017
9.389
8.510
8.970
1,211,702
+0.46(+5.41%)
Apr 24, 2017
8.490
8.715
8.330
8.510
457,908
+0.11(+1.31%)
Apr 21, 2017
8.250
8.500
7.760
8.400
544,362
+0.20(+2.44%)
Apr 20, 2017
7.850
8.469
7.800
8.200
536,486
+0.45(+5.81%)
Apr 19, 2017
7.500
7.990
7.490
7.750
704,832
+0.13(+1.71%)
Apr 18, 2017
6.900
7.850
6.900
7.620
1,103,179
+0.65(+9.33%)
Apr 17, 2017
6.950
7.090
6.750
6.970
195,609
+0.02(+0.29%)
Apr 13, 2017
7.070
7.240
6.920
6.950
132,356
-0.11(-1.56%)
Apr 12, 2017
7.180
7.459
7.000
7.060
330,683
-0.17(-2.35%)
Apr 11, 2017
7.180
7.400
7.030
7.230
166,132
+0.11(+1.54%)
Apr 10, 2017
6.990
7.570
6.990
7.120
383,928
+0.21(+3.04%)
Apr 07, 2017
6.920
7.140
6.840
6.910
194,168
+0.02(+0.29%)
Apr 06, 2017
6.550
6.910
6.520
6.890
151,590
+0.34(+5.19%)
Apr 05, 2017
6.620
6.855
6.550
6.550
142,454
-0.05(-0.76%)
Apr 04, 2017
6.690
6.800
6.550
6.600
151,067
-0.09(-1.35%)
Apr 03, 2017
6.850
7.060
6.660
6.690
394,998
-0.08(-1.18%)
Mar 31, 2017
6.180
6.870
6.180
6.770
316,226
+0.62(+10.08%)
Mar 30, 2017
5.520
6.490
5.450
6.150
307,173
+0.78(+14.53%)
Mar 29, 2017
5.810
5.840
5.350
5.370
186,436
-0.47(-8.05%)
Mar 28, 2017
5.740
5.940
5.660
5.840
78,471
+0.10(+1.74%)
Mar 27, 2017
5.600
5.790
5.520
5.740
81,986
+0.05(+0.88%)
Mar 24, 2017
5.650
5.740
5.560
5.690
54,298
+0.06(+1.07%)
Mar 23, 2017
5.650
5.820
5.600
5.630
54,597
+0.01(+0.18%)
Mar 22, 2017
5.770
5.800
5.550
5.620
98,100
-0.18(-3.10%)
Mar 21, 2017
5.880
5.900
5.763
5.800
120,740
-0.07(-1.19%)
Mar 20, 2017
5.750
5.990
5.650
5.870
142,871
+0.19(+3.35%)
Mar 17, 2017
5.830
5.960
5.540
5.680
190,936
-0.19(-3.24%)
Mar 16, 2017
5.880
6.000
5.840
5.870
67,886
-0.01(-0.17%)
Mar 15, 2017
5.790
5.950
5.790
5.880
66,298
+0.04(+0.68%)
Mar 14, 2017
5.750
5.990
5.750
5.840
93,709
+0.08(+1.39%)
Mar 13, 2017
6.050
6.339
5.750
5.760
113,603
-0.21(-3.52%)
Mar 10, 2017
6.210
6.210
5.830
5.970
183,349
-0.12(-1.97%)
Mar 09, 2017
6.150
6.190
5.995
6.090
123,960
-0.02(-0.33%)
Mar 08, 2017
6.100
6.150
6.030
6.110
68,045
+0.01(+0.16%)
Mar 07, 2017
6.140
6.340
6.045
6.100
74,330
-0.08(-1.29%)
Mar 06, 2017
6.150
6.310
6.120
6.180
103,606
+0.04(+0.65%)
Mar 03, 2017
6.280
6.300
6.000
6.140
83,806
-0.11(-1.76%)
Mar 02, 2017
6.420
6.430
6.245
6.250
104,501
-0.13(-2.04%)
Mar 01, 2017
6.440
6.500
6.360
6.380
90,941
+0.08(+1.27%)
Feb 28, 2017
6.200
6.320
6.160
6.300
63,869
+0.07(+1.12%)
Feb 27, 2017
6.150
6.330
6.150
6.230
209,773
+0.06(+0.97%)
Feb 24, 2017
6.250
6.250
6.109
6.170
73,882
-0.14(-2.22%)
Feb 23, 2017
6.380
6.430
6.250
6.310
80,285
+0.00(+0.00%)
Feb 22, 2017
6.360
6.460
6.270
6.310
76,177
-0.02(-0.32%)
Feb 21, 2017
6.280
6.490
6.250
6.330
105,335
+0.01(+0.16%)
Feb 17, 2017
6.320
6.320
6.320
0
-0.07(-1.10%)
Feb 16, 2017
6.420
6.500
6.001
6.390
109,187
-0.01(-0.16%)
Feb 15, 2017
6.230
6.460
6.230
6.400
119,733
+0.15(+2.40%)
Feb 14, 2017
6.370
6.405
6.200
6.250
62,719
-0.09(-1.42%)
Feb 13, 2017
6.300
6.450
6.280
6.340
86,136
+0.10(+1.60%)
Feb 10, 2017
6.200
6.291
6.170
6.240
84,588
+0.09(+1.46%)
Feb 09, 2017
6.160
6.260
6.060
6.150
78,232
+0.03(+0.49%)
Feb 08, 2017
6.270
6.290
6.020
6.120
83,162
-0.16(-2.55%)
Feb 07, 2017
6.150
6.420
6.140
6.280
193,584
+0.13(+2.11%)
Feb 06, 2017
6.150
6.370
6.065
6.150
108,541
-0.03(-0.49%)
Feb 03, 2017
6.080
6.360
6.025
6.180
135,018
+0.09(+1.48%)
Feb 02, 2017
6.010
6.190
5.900
6.090
72,333
+0.08(+1.33%)
Feb 01, 2017
6.000
6.060
5.840
6.010
69,358
+0.05(+0.84%)
Jan 31, 2017
5.970
6.080
5.750
5.960
133,033
+0.03(+0.51%)
Jan 30, 2017
6.260
6.300
5.900
5.930
123,308
-0.29(-4.66%)
Jan 27, 2017
5.640
6.250
5.630
6.220
237,339
+0.59(+10.48%)
Jan 26, 2017
5.460
5.680
5.460
5.630
120,813
+0.16(+2.93%)
Jan 25, 2017
5.270
5.480
5.260
5.470
121,125
+0.22(+4.19%)
Jan 24, 2017
5.250
5.320
5.210
5.250
56,675
-0.01(-0.19%)
Jan 23, 2017
5.230
5.300
5.200
5.260
66,766
+0.04(+0.77%)
Jan 20, 2017
5.290
5.310
5.170
5.220
70,621
-0.04(-0.76%)
Jan 19, 2017
5.270
5.320
5.180
5.260
82,405
-0.03(-0.57%)
Jan 18, 2017
5.240
5.340
5.180
5.290
94,578
+0.02(+0.38%)
Jan 17, 2017
5.340
5.350
5.150
5.270
121,139
-0.05(-0.94%)
Jan 13, 2017
5.320
5.320
5.320
0
+0.01(+0.19%)
Jan 12, 2017
5.400
5.400
5.150
5.310
97,081
-0.08(-1.48%)
Jan 11, 2017
5.380
5.440
5.360
5.390
36,782
+0.00(+0.00%)
Jan 10, 2017
5.380
5.440
5.334
5.390
58,269
+0.04(+0.75%)
Jan 09, 2017
5.400
5.440
5.250
5.350
101,969
-0.05(-0.93%)
Jan 06, 2017
5.550
5.570
5.330
5.400
71,809
-0.13(-2.35%)
Jan 05, 2017
5.560
5.690
5.440
5.530
110,210
-0.06(-1.07%)
Jan 04, 2017
5.450
5.650
5.450
5.590
96,977
+0.14(+2.57%)
Jan 03, 2017
5.550
5.640
5.360
5.450
166,214
-0.08(-1.45%)
Dec 30, 2016
5.530
5.530
5.530
0
-0.12(-2.12%)
Dec 29, 2016
5.540
5.750
5.540
5.650
165,908
+0.09(+1.62%)
Dec 28, 2016
5.500
5.570
5.440
5.560
92,325
+0.10(+1.83%)
Dec 27, 2016
5.330
5.510
5.320
5.460
111,358
+0.13(+2.44%)
Dec 23, 2016
5.330
5.330
5.330
0
+0.02(+0.38%)
Dec 22, 2016
5.450
5.470
5.300
5.310
147,769
-0.05(-0.93%)
Dec 21, 2016
5.470
5.580
5.330
5.360
85,691
-0.08(-1.47%)
Dec 20, 2016
5.410
5.600
5.400
5.440
105,415
+0.11(+2.06%)
Dec 19, 2016
5.280
5.370
5.280
5.330
71,458
+0.02(+0.38%)
Dec 16, 2016
5.340
5.540
5.300
5.310
117,804
+0.01(+0.19%)
Dec 15, 2016
5.270
5.391
5.191
5.300
76,304
+0.05(+0.95%)
Dec 14, 2016
5.450
5.590
5.240
5.250
154,820
-0.24(-4.37%)
Dec 13, 2016
5.590
5.680
5.350
5.490
139,108
-0.03(-0.54%)
Dec 12, 2016
5.760
5.970
5.460
5.520
194,514
-0.25(-4.33%)
Dec 09, 2016
5.660
5.855
5.660
5.770
152,926
+0.23(+4.15%)
Dec 08, 2016
5.500
5.654
5.420
5.540
120,373
+0.04(+0.73%)
Dec 07, 2016
5.580
5.710
5.450
5.500
94,531
-0.06(-1.08%)
Dec 06, 2016
5.500
5.640
5.320
5.560
152,536
+0.05(+0.91%)
Dec 05, 2016
5.190
5.560
5.120
5.510
193,916
+0.34(+6.58%)
Dec 02, 2016
5.180
5.280
5.140
5.170
88,002
-0.01(-0.19%)
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.