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
Safe Bulkers Inc
(NY:
SB
)
5.400
+0.080 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2016
1.283
1.345
1.059
1.090
553,004
-0.17(-13.29%)
Apr 28, 2016
1.239
1.292
1.125
1.257
522,530
+0.05(+4.38%)
Apr 27, 2016
1.116
1.231
1.099
1.204
392,907
+0.11(+10.48%)
Apr 26, 2016
1.046
1.090
1.011
1.090
224,583
+0.06(+5.98%)
Apr 25, 2016
1.055
1.055
1.002
1.028
237,176
-0.02(-1.68%)
Apr 22, 2016
1.064
1.064
0.9669
1.046
230,007
+0.01(+0.85%)
Apr 21, 2016
1.143
1.160
0.9932
1.037
426,952
-0.11(-9.23%)
Apr 20, 2016
1.081
1.195
1.046
1.143
552,065
+0.06(+5.69%)
Apr 19, 2016
1.028
1.099
1.011
1.081
385,769
+0.07(+6.96%)
Apr 18, 2016
0.9669
1.037
0.9317
1.011
443,652
+0.04(+3.60%)
Apr 15, 2016
0.9932
1.046
0.9581
0.9757
507,153
+0.02(+1.83%)
Apr 14, 2016
0.9229
1.055
0.9228
0.9581
545,688
+0.08(+9.00%)
Apr 13, 2016
0.8702
0.9229
0.8478
0.8790
470,323
+0.04(+4.64%)
Apr 12, 2016
0.8790
0.8790
0.7999
0.8400
390,357
-0.04(-4.43%)
Apr 11, 2016
0.7911
0.9229
0.7897
0.8790
797,640
+0.10(+12.36%)
Apr 08, 2016
0.6944
0.7911
0.6944
0.7823
267,665
+0.07(+9.26%)
Apr 07, 2016
0.7120
0.7383
0.6592
0.7160
225,732
+0.02(+3.13%)
Apr 06, 2016
0.6310
0.6944
0.6162
0.6943
131,415
+0.06(+10.24%)
Apr 05, 2016
0.6680
0.6680
0.6206
0.6298
84,552
-0.03(-4.47%)
Apr 04, 2016
0.6944
0.7125
0.6300
0.6592
123,703
-0.05(-6.60%)
Apr 01, 2016
0.7208
0.7208
0.6944
0.7058
98,233
-0.00(-0.06%)
Mar 31, 2016
0.6642
0.7200
0.6642
0.7062
152,742
+0.04(+6.33%)
Mar 30, 2016
0.6592
0.6854
0.6460
0.6642
152,373
+0.00(+0.61%)
Mar 29, 2016
0.5889
0.6680
0.5889
0.6602
125,639
+0.07(+12.59%)
Mar 28, 2016
0.6434
0.6434
0.5818
0.5864
193,683
-0.04(-6.12%)
Mar 24, 2016
0.6153
0.6246
0.6246
0.6246
150,290
+0.00(+0.07%)
Mar 23, 2016
0.6768
0.7023
0.6199
0.6242
178,813
-0.06(-9.35%)
Mar 22, 2016
0.6944
0.7076
0.6768
0.6885
81,184
-0.02(-2.49%)
Mar 21, 2016
0.7208
0.7278
0.6698
0.7061
80,324
-0.01(-0.81%)
Mar 18, 2016
0.8086
0.8258
0.6792
0.7119
467,771
-0.06(-7.97%)
Mar 17, 2016
0.7735
0.7735
0.7229
0.7735
164,310
-0.01(-1.12%)
Mar 16, 2016
0.8174
0.8174
0.7642
0.7823
122,349
-0.01(-1.20%)
Mar 15, 2016
0.7032
0.8130
0.6966
0.7918
353,599
+0.09(+12.60%)
Mar 14, 2016
0.6856
0.7032
0.6645
0.7032
116,537
+0.01(+1.91%)
Mar 11, 2016
0.7014
0.7120
0.6544
0.6900
100,515
+0.01(+1.96%)
Mar 10, 2016
0.6680
0.7155
0.6329
0.6767
282,729
-0.04(-4.93%)
Mar 09, 2016
0.7120
0.7647
0.6576
0.7118
250,065
-0.01(-1.08%)
Mar 08, 2016
0.7911
0.8350
0.7027
0.7195
489,192
-0.04(-5.44%)
Mar 07, 2016
0.7323
0.8262
0.6962
0.7609
729,620
+0.06(+9.29%)
Mar 04, 2016
0.6205
0.7782
0.6153
0.6962
1,078,092
+0.09(+13.97%)
Mar 03, 2016
0.5625
0.6147
0.5388
0.6109
307,459
+0.06(+11.74%)
Mar 02, 2016
0.5467
0.5663
0.5447
0.5467
199,873
-0.01(-1.25%)
Mar 01, 2016
0.5625
0.5888
0.5450
0.5537
242,553
-0.01(-1.36%)
Feb 29, 2016
0.4834
0.6455
0.4834
0.5613
639,346
+0.08(+16.66%)
Feb 26, 2016
0.5098
0.5098
0.4594
0.4811
107,826
-0.03(-5.54%)
Feb 25, 2016
0.4975
0.5173
0.4744
0.5094
222,538
+0.03(+7.29%)
Feb 24, 2016
0.5094
0.5186
0.4655
0.4747
109,253
-0.04(-8.47%)
Feb 23, 2016
0.5713
0.5713
0.4922
0.5187
356,127
-0.05(-9.34%)
Feb 22, 2016
0.5617
0.6153
0.5617
0.5721
262,943
+0.01(+0.91%)
Feb 19, 2016
0.5458
0.5714
0.5156
0.5669
122,307
+0.01(+1.61%)
Feb 18, 2016
0.6109
0.6241
0.4947
0.5580
448,714
-0.05(-8.29%)
Feb 17, 2016
0.6065
0.6592
0.5628
0.6084
564,937
+0.03(+5.02%)
Feb 16, 2016
0.4834
0.5933
0.4717
0.5793
771,413
+0.12(+25.35%)
Feb 12, 2016
0.4131
0.4622
0.4622
0.4622
276,120
+0.05(+11.87%)
Feb 11, 2016
0.4922
0.4922
0.3693
0.4131
360,707
+0.05(+13.53%)
Feb 10, 2016
0.3263
0.3639
0.3208
0.3639
225,615
+0.04(+11.62%)
Feb 09, 2016
0.3481
0.3481
0.3208
0.3260
326,712
-0.02(-6.17%)
Feb 08, 2016
0.3692
0.3692
0.3172
0.3475
448,761
-0.00(-1.17%)
Feb 05, 2016
0.3692
0.3938
0.3516
0.3516
382,290
-0.02(-4.65%)
Feb 04, 2016
0.3604
0.4131
0.3515
0.3687
320,489
+0.01(+3.91%)
Feb 03, 2016
0.3692
0.3692
0.3428
0.3548
223,255
+0.01(+3.43%)
Feb 02, 2016
0.3569
0.3841
0.3402
0.3431
185,289
-0.02(-6.36%)
Feb 01, 2016
0.3867
0.4034
0.3516
0.3664
347,598
-0.02(-4.91%)
Jan 29, 2016
0.3147
0.3852
0.3147
0.3852
410,859
+0.05(+15.59%)
Jan 28, 2016
0.3867
0.3936
0.3268
0.3333
299,898
-0.04(-9.63%)
Jan 27, 2016
0.3692
0.3788
0.3543
0.3688
414,638
-0.00(-0.02%)
Jan 26, 2016
0.3516
0.4043
0.3516
0.3689
191,185
+0.01(+2.37%)
Jan 25, 2016
0.4131
0.4131
0.3375
0.3604
312,983
-0.02(-4.07%)
Jan 22, 2016
0.3340
0.3841
0.3163
0.3757
679,831
+0.07(+21.87%)
Jan 21, 2016
0.2952
0.3305
0.2900
0.3083
686,311
+0.04(+15.63%)
Jan 20, 2016
0.3252
0.3339
0.2599
0.2666
1,099,572
-0.04(-14.15%)
Jan 19, 2016
0.3340
0.3502
0.3029
0.3105
747,270
+0.00(+1.61%)
Jan 15, 2016
0.3428
0.3056
0.3056
0.3056
554,060
-0.02(-6.81%)
Jan 14, 2016
0.3094
0.3577
0.3076
0.3279
427,015
+0.03(+10.29%)
Jan 13, 2016
0.3516
0.3867
0.2901
0.2974
666,243
-0.05(-15.13%)
Jan 12, 2016
0.3692
0.3845
0.3180
0.3504
436,756
-0.00(-0.35%)
Jan 11, 2016
0.4131
0.4375
0.3428
0.3516
1,313,900
-0.05(-13.14%)
Jan 08, 2016
0.5274
0.5274
0.4044
0.4048
1,236,795
-0.04(-9.79%)
Jan 07, 2016
0.5889
0.6016
0.4307
0.4487
1,694,030
-0.18(-28.10%)
Jan 06, 2016
0.6592
0.6768
0.6241
0.6241
632,334
-0.04(-5.37%)
Jan 05, 2016
0.6856
0.7017
0.6583
0.6595
291,052
-0.00(-0.37%)
Jan 04, 2016
0.7120
0.7175
0.6592
0.6619
283,169
-0.05(-7.02%)
Dec 31, 2015
0.7120
0.7120
0.7120
0.7120
322,197
-0.01(-1.83%)
Dec 30, 2015
0.7735
0.7735
0.7208
0.7252
364,528
-0.05(-5.90%)
Dec 29, 2015
0.8174
0.8260
0.7559
0.7707
324,563
-0.04(-4.39%)
Dec 28, 2015
0.7647
0.8438
0.7647
0.8061
359,281
+0.04(+5.06%)
Dec 24, 2015
0.7383
0.7672
0.7672
0.7672
256,893
-0.00(-0.23%)
Dec 23, 2015
0.7120
0.7814
0.7120
0.7690
499,200
+0.05(+7.59%)
Dec 22, 2015
0.7208
0.7732
0.7032
0.7148
395,777
-0.06(-7.81%)
Dec 21, 2015
0.7208
0.7762
0.7202
0.7753
322,134
+0.05(+6.90%)
Dec 18, 2015
0.8548
0.8548
0.7208
0.7253
500,854
-0.07(-8.30%)
Dec 17, 2015
0.7999
0.8526
0.7910
0.7910
301,709
-0.04(-5.31%)
Dec 16, 2015
0.7911
0.8561
0.7912
0.8354
231,761
+0.04(+5.59%)
Dec 15, 2015
0.7999
0.8140
0.7911
0.7912
429,849
-0.03(-4.01%)
Dec 14, 2015
0.9317
0.9317
0.7920
0.8242
324,074
-0.10(-10.70%)
Dec 11, 2015
0.9669
0.9669
0.9229
0.9229
282,850
-0.07(-7.08%)
Dec 10, 2015
0.9141
1.020
0.9141
0.9932
307,319
+0.06(+6.60%)
Dec 09, 2015
0.9669
0.9844
0.9141
0.9317
338,457
+0.06(+6.52%)
Dec 08, 2015
0.8790
0.9493
0.8438
0.8747
601,596
-0.01(-1.48%)
Dec 07, 2015
0.9405
0.9581
0.8878
0.8878
356,562
-0.04(-4.72%)
Dec 04, 2015
1.055
1.055
0.9097
0.9317
714,660
-0.13(-12.40%)
Dec 03, 2015
1.125
1.125
1.064
1.064
214,108
-0.06(-5.47%)
Dec 02, 2015
1.072
1.178
1.072
1.125
299,666
-0.04(-3.03%)
Dec 01, 2015
1.195
1.239
1.156
1.160
197,151
-0.04(-2.94%)
Nov 30, 2015
1.292
1.292
1.178
1.195
408,985
-0.06(-4.90%)
Nov 27, 2015
1.134
1.274
1.125
1.257
201,097
+0.14(+12.60%)
Nov 25, 2015
1.371
1.116
1.116
1.116
1,287,423
+0.02(+1.60%)
Nov 24, 2015
1.107
1.160
1.081
1.099
611,379
+0.02(+1.63%)
Nov 23, 2015
1.064
1.195
1.055
1.081
592,381
+0.00(+0.00%)
Nov 20, 2015
1.274
1.336
1.037
1.081
607,955
-0.17(-13.38%)
Nov 19, 2015
1.266
1.354
1.189
1.248
809,305
-0.06(-4.70%)
Nov 18, 2015
1.547
1.556
1.301
1.310
634,698
-0.23(-14.86%)
Nov 17, 2015
1.784
1.784
1.538
1.538
745,930
-0.23(-12.94%)
Nov 16, 2015
1.758
1.784
1.740
1.767
631,746
-0.04(-2.43%)
Nov 13, 2015
1.723
1.837
1.723
1.811
482,562
+0.04(+2.49%)
Nov 12, 2015
1.784
1.789
1.740
1.767
364,243
+0.01(+0.50%)
Nov 11, 2015
1.907
1.943
1.745
1.758
1,121,813
-0.21(-10.71%)
Nov 10, 2015
2.285
2.444
1.902
1.969
1,678,785
-0.68(-25.58%)
Nov 09, 2015
2.707
2.751
2.646
2.646
271,000
-0.09(-3.22%)
Nov 06, 2015
2.698
2.742
2.698
2.734
138,030
+0.03(+0.97%)
Nov 05, 2015
2.742
2.742
2.698
2.707
234,531
-0.04(-1.60%)
Nov 04, 2015
2.690
2.751
2.672
2.751
138,314
+0.04(+1.29%)
Nov 03, 2015
2.725
2.760
2.672
2.716
236,002
-0.02(-0.64%)
Nov 02, 2015
2.725
2.778
2.646
2.734
213,047
+0.03(+0.97%)
Oct 30, 2015
2.734
2.742
2.690
2.707
120,747
-0.02(-0.65%)
Oct 29, 2015
2.769
2.830
2.716
2.725
136,388
-0.04(-1.59%)
Oct 28, 2015
2.707
2.769
2.663
2.769
211,378
+0.06(+2.27%)
Oct 27, 2015
2.734
2.734
2.646
2.707
258,321
-0.04(-1.60%)
Oct 26, 2015
2.865
2.865
2.690
2.751
223,146
-0.13(-4.57%)
Oct 23, 2015
2.654
2.883
2.646
2.883
232,860
+0.16(+5.81%)
Oct 22, 2015
2.707
2.729
2.676
2.725
155,840
+0.04(+1.31%)
Oct 21, 2015
2.857
2.857
2.681
2.690
182,754
-0.15(-5.26%)
Oct 20, 2015
2.830
2.839
2.778
2.839
88,780
+0.03(+0.94%)
Oct 19, 2015
2.901
2.909
2.795
2.813
135,223
-0.09(-3.03%)
Oct 16, 2015
2.892
2.918
2.817
2.901
216,782
+0.02(+0.61%)
Oct 15, 2015
2.813
2.883
2.769
2.883
210,470
+0.08(+2.82%)
Oct 14, 2015
2.857
2.901
2.786
2.804
258,811
-0.18(-5.90%)
Oct 13, 2015
3.076
3.182
2.971
2.980
267,144
-0.12(-3.97%)
Oct 12, 2015
3.182
3.226
3.076
3.103
209,624
-0.11(-3.55%)
Oct 09, 2015
3.252
3.296
3.164
3.217
209,373
-0.01(-0.27%)
Oct 08, 2015
3.120
3.235
3.024
3.226
265,093
+0.09(+2.80%)
Oct 07, 2015
3.015
3.235
3.015
3.138
257,820
+0.13(+4.39%)
Oct 06, 2015
2.865
3.041
2.830
3.006
299,100
+0.15(+5.23%)
Oct 05, 2015
2.637
2.857
2.549
2.857
502,031
+0.35(+14.04%)
Oct 02, 2015
2.391
2.505
2.347
2.505
274,452
+0.09(+3.64%)
Oct 01, 2015
2.444
2.487
2.391
2.417
225,172
-0.01(-0.36%)
Sep 30, 2015
2.487
2.487
2.400
2.426
359,348
-0.05(-2.13%)
Sep 29, 2015
2.496
2.523
2.461
2.479
196,446
-0.01(-0.35%)
Sep 28, 2015
2.540
2.589
2.435
2.487
234,487
-0.08(-3.08%)
Sep 25, 2015
2.593
2.593
2.514
2.567
204,562
+0.01(+0.34%)
Sep 24, 2015
2.637
2.646
2.373
2.558
268,467
-0.10(-3.64%)
Sep 23, 2015
2.734
2.760
2.646
2.654
278,309
-0.08(-2.89%)
Sep 22, 2015
2.804
2.839
2.707
2.734
92,985
-0.13(-4.60%)
Sep 21, 2015
2.901
2.980
2.852
2.865
97,825
+0.01(+0.31%)
Sep 18, 2015
2.980
2.997
2.857
2.857
186,330
-0.11(-3.56%)
Sep 17, 2015
2.769
2.997
2.769
2.962
307,235
+0.19(+6.98%)
Sep 16, 2015
2.663
2.778
2.663
2.769
271,969
+0.06(+2.27%)
Sep 15, 2015
2.663
2.751
2.628
2.707
189,156
+0.03(+0.98%)
Sep 14, 2015
2.751
2.760
2.637
2.681
536,431
-0.08(-2.87%)
Sep 11, 2015
2.734
2.760
2.734
2.760
156,754
+0.00(+0.00%)
Sep 10, 2015
2.778
2.813
2.734
2.760
174,440
+0.01(+0.32%)
Sep 09, 2015
2.848
2.848
2.734
2.751
157,660
-0.05(-1.88%)
Sep 08, 2015
2.813
2.839
2.769
2.804
120,080
+0.04(+1.59%)
Sep 04, 2015
2.734
2.760
2.760
2.760
437,218
-0.04(-1.57%)
Sep 03, 2015
2.865
2.962
2.795
2.804
184,742
-0.08(-2.74%)
Sep 02, 2015
2.830
2.909
2.786
2.883
129,087
+0.11(+3.80%)
Sep 01, 2015
2.892
2.945
2.760
2.778
286,193
-0.15(-5.10%)
Aug 31, 2015
2.830
2.962
2.821
2.927
156,393
+0.06(+2.15%)
Aug 28, 2015
2.813
2.945
2.786
2.865
205,835
+0.04(+1.56%)
Aug 27, 2015
2.813
2.865
2.742
2.821
495,399
+0.04(+1.58%)
Aug 26, 2015
2.848
2.857
2.725
2.778
469,159
+0.00(+0.00%)
Aug 25, 2015
2.830
3.024
2.742
2.778
431,068
+0.09(+3.27%)
Aug 24, 2015
2.663
2.751
2.584
2.690
658,080
-0.14(-4.97%)
Aug 21, 2015
2.839
2.918
2.734
2.830
533,838
-0.04(-1.53%)
Aug 20, 2015
2.830
2.883
2.821
2.874
354,279
+0.00(+0.00%)
Aug 19, 2015
2.848
2.936
2.830
2.874
181,375
-0.01(-0.30%)
Aug 18, 2015
2.953
2.953
2.830
2.883
214,840
-0.08(-2.67%)
Aug 17, 2015
2.839
2.971
2.795
2.962
188,199
+0.13(+4.66%)
Aug 14, 2015
2.725
2.839
2.690
2.830
320,405
+0.11(+3.87%)
Aug 13, 2015
2.804
2.812
2.716
2.725
369,992
-0.08(-2.81%)
Aug 12, 2015
2.926
2.926
2.734
2.804
493,242
-0.15(-5.04%)
Aug 11, 2015
3.066
3.093
2.900
2.953
356,305
-0.11(-3.71%)
Aug 10, 2015
3.093
3.198
3.023
3.066
253,059
-0.04(-1.13%)
Aug 07, 2015
3.040
3.198
3.040
3.102
134,920
+0.02(+0.57%)
Aug 06, 2015
3.110
3.172
3.023
3.084
123,416
+0.00(+0.00%)
Aug 05, 2015
3.145
3.294
3.058
3.084
245,085
-0.03(-0.84%)
Aug 04, 2015
3.163
3.259
3.093
3.110
195,698
-0.02(-0.56%)
Aug 03, 2015
3.066
3.189
3.031
3.128
286,560
+0.11(+3.78%)
Jul 31, 2015
3.172
3.260
3.005
3.014
296,726
-0.15(-4.71%)
Jul 30, 2015
3.198
3.224
3.075
3.163
166,193
-0.06(-1.90%)
Jul 29, 2015
3.242
3.347
3.145
3.224
272,389
+0.00(+0.00%)
Jul 28, 2015
3.040
3.259
2.918
3.224
340,789
+0.13(+4.25%)
Jul 27, 2015
3.049
3.172
2.996
3.093
201,908
+0.00(+0.00%)
Jul 24, 2015
3.154
3.172
3.040
3.093
186,343
-0.09(-2.75%)
Jul 23, 2015
3.391
3.391
3.163
3.180
264,860
-0.19(-5.71%)
Jul 22, 2015
3.426
3.483
3.338
3.373
205,776
-0.09(-2.53%)
Jul 21, 2015
3.487
3.618
3.426
3.461
320,515
-0.01(-0.25%)
Jul 20, 2015
3.452
3.557
3.378
3.470
552,757
+0.06(+1.80%)
Jul 17, 2015
3.277
3.470
3.275
3.408
690,690
+0.15(+4.57%)
Jul 16, 2015
3.102
3.259
3.102
3.259
358,140
+0.17(+5.38%)
Jul 15, 2015
3.189
3.242
3.084
3.093
177,672
-0.11(-3.29%)
Jul 14, 2015
3.189
3.233
3.128
3.198
331,384
-0.01(-0.27%)
Jul 13, 2015
3.031
3.268
3.031
3.207
496,059
+0.18(+6.09%)
Jul 10, 2015
2.804
3.049
2.804
3.023
366,368
+0.24(+8.49%)
Jul 09, 2015
2.926
2.953
2.786
2.786
284,878
-0.09(-3.05%)
Jul 08, 2015
2.812
2.891
2.804
2.874
396,720
+0.00(+0.00%)
Jul 07, 2015
2.926
2.970
2.799
2.874
535,728
-0.07(-2.38%)
Jul 06, 2015
2.926
3.066
2.865
2.944
554,254
+0.01(+0.30%)
Jul 02, 2015
2.769
2.935
2.935
2.935
323,807
+0.19(+7.03%)
Jul 01, 2015
2.847
3.189
2.672
2.742
830,625
-0.08(-2.79%)
Jun 30, 2015
2.804
2.830
2.742
2.821
388,906
+0.02(+0.63%)
Jun 29, 2015
2.926
2.935
2.782
2.804
375,581
-0.16(-5.33%)
Jun 26, 2015
2.953
2.961
2.856
2.961
599,303
+0.03(+0.90%)
Jun 25, 2015
3.119
3.119
2.918
2.935
320,656
-0.17(-5.37%)
Jun 24, 2015
3.102
3.172
3.093
3.102
439,660
-0.04(-1.12%)
Jun 23, 2015
2.935
3.137
2.900
3.137
460,248
+0.20(+6.87%)
Jun 22, 2015
2.839
3.005
2.830
2.935
341,469
+0.10(+3.40%)
Jun 19, 2015
2.900
2.953
2.839
2.839
290,811
-0.04(-1.22%)
Jun 18, 2015
2.865
2.961
2.839
2.874
377,790
+0.05(+1.86%)
Jun 17, 2015
2.769
2.909
2.760
2.821
332,717
+0.09(+3.21%)
Jun 16, 2015
2.646
2.734
2.629
2.734
368,771
+0.07(+2.62%)
Jun 15, 2015
2.655
2.734
2.611
2.664
397,258
+0.00(+0.00%)
Jun 12, 2015
2.664
2.690
2.620
2.664
331,415
+0.01(+0.33%)
Jun 11, 2015
2.707
2.716
2.611
2.655
459,912
-0.11(-4.10%)
Jun 10, 2015
2.725
2.768
2.664
2.768
768,556
-0.04(-1.55%)
Jun 09, 2015
2.882
3.048
2.751
2.812
1,166,885
-0.25(-8.26%)
Jun 08, 2015
2.996
3.118
2.996
3.065
149,143
+0.03(+1.15%)
Jun 05, 2015
2.952
3.013
2.943
3.030
107,548
+0.07(+2.36%)
Jun 04, 2015
3.057
3.065
2.943
2.961
146,758
-0.11(-3.69%)
Jun 03, 2015
3.039
3.100
2.985
3.074
170,442
+0.06(+2.03%)
Jun 02, 2015
2.926
3.057
2.926
3.013
251,091
+0.09(+2.98%)
Jun 01, 2015
2.926
2.952
2.865
2.926
120,572
+0.02(+0.60%)
May 29, 2015
2.882
2.934
2.878
2.908
214,342
-0.02(-0.60%)
May 28, 2015
2.908
2.934
2.838
2.926
199,568
-0.02(-0.59%)
May 27, 2015
2.969
2.996
2.926
2.943
228,539
-0.04(-1.46%)
May 26, 2015
3.057
3.179
2.987
2.987
322,609
-0.10(-3.39%)
May 22, 2015
3.127
3.092
3.092
3.092
367,554
-0.04(-1.39%)
May 21, 2015
2.987
3.170
2.971
3.135
377,231
+0.13(+4.36%)
May 20, 2015
3.022
3.048
2.978
3.004
128,368
-0.03(-0.86%)
May 19, 2015
3.057
3.065
2.969
3.030
266,353
-0.03(-1.14%)
May 18, 2015
3.188
3.240
3.013
3.065
455,069
-0.17(-5.39%)
May 15, 2015
3.223
3.275
3.083
3.240
219,834
+0.03(+0.82%)
May 14, 2015
3.301
3.380
3.170
3.214
439,078
-0.09(-2.65%)
May 13, 2015
3.310
3.354
3.253
3.301
346,467
+0.05(+1.61%)
May 12, 2015
3.170
3.258
3.048
3.249
293,109
+0.08(+2.48%)
May 11, 2015
3.214
3.231
3.127
3.170
269,738
-0.03(-1.09%)
May 08, 2015
3.074
3.231
3.039
3.205
425,139
+0.15(+4.86%)
May 07, 2015
2.987
3.100
2.987
3.057
428,884
-0.05(-1.69%)
May 06, 2015
3.205
3.205
3.057
3.109
406,953
-0.07(-2.20%)
May 05, 2015
3.109
3.188
3.100
3.179
270,120
+0.08(+2.54%)
May 04, 2015
3.100
3.214
3.092
3.100
234,914
-0.02(-0.56%)
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.