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
Forward Inds Inc
(NQ:
FORD
)
0.5400
+0.0046 (+0.86%)
Streaming Delayed Price
Updated: 3:10 PM EDT, May 23, 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
1.370
1.370
1.320
1.320
10,092
-0.03(-2.22%)
Apr 28, 2016
1.340
1.380
1.320
1.350
24,192
+0.02(+1.50%)
Apr 27, 2016
1.350
1.380
1.320
1.330
14,462
+0.00(+0.00%)
Apr 26, 2016
1.330
1.390
1.309
1.330
32,058
+0.00(+0.00%)
Apr 25, 2016
1.400
1.405
1.300
1.330
21,009
-0.08(-5.67%)
Apr 22, 2016
1.450
1.450
1.350
1.410
31,710
-0.07(-4.73%)
Apr 21, 2016
1.420
1.484
1.410
1.480
26,644
+0.04(+2.78%)
Apr 20, 2016
1.460
1.490
1.400
1.440
62,819
-0.02(-1.37%)
Apr 19, 2016
1.440
1.481
1.400
1.460
66,983
+0.06(+4.29%)
Apr 18, 2016
1.300
1.490
1.300
1.400
301,435
+0.11(+8.53%)
Apr 15, 2016
1.305
1.330
1.290
1.290
11,707
-0.01(-0.77%)
Apr 14, 2016
1.270
1.310
1.270
1.300
2,299
+0.00(+0.00%)
Apr 13, 2016
1.270
1.330
1.270
1.300
17,625
+0.02(+1.56%)
Apr 12, 2016
1.290
1.300
1.270
1.280
7,823
+0.00(+0.00%)
Apr 11, 2016
1.250
1.290
1.250
1.280
8,655
+0.03(+2.40%)
Apr 08, 2016
1.270
1.320
1.230
1.250
73,602
-0.06(-4.38%)
Apr 07, 2016
1.220
1.320
1.220
1.307
63,889
+0.06(+4.58%)
Apr 06, 2016
1.330
1.330
1.210
1.250
129,969
-0.07(-5.30%)
Apr 05, 2016
1.340
1.340
1.314
1.320
4,548
+0.01(+0.76%)
Apr 04, 2016
1.260
1.330
1.260
1.310
9,334
+0.03(+2.34%)
Apr 01, 2016
1.270
1.332
1.260
1.280
14,972
-0.01(-0.78%)
Mar 31, 2016
1.310
1.341
1.260
1.290
36,797
+0.01(+0.78%)
Mar 30, 2016
1.290
1.320
1.250
1.280
16,888
+0.05(+4.07%)
Mar 29, 2016
1.220
1.310
1.220
1.230
33,686
+0.01(+0.82%)
Mar 28, 2016
1.340
1.370
1.210
1.220
102,021
-0.10(-7.58%)
Mar 24, 2016
1.320
1.320
1.320
1.320
5,000
+0.03(+2.33%)
Mar 23, 2016
1.280
1.350
1.260
1.290
7,259
+0.02(+1.57%)
Mar 22, 2016
1.320
1.360
1.270
1.270
15,368
-0.06(-4.51%)
Mar 21, 2016
1.360
1.390
1.250
1.330
51,282
+0.00(+0.00%)
Mar 18, 2016
1.330
1.360
1.300
1.330
7,889
+0.02(+1.53%)
Mar 17, 2016
1.320
1.370
1.290
1.310
12,626
-0.01(-0.76%)
Mar 16, 2016
1.320
1.365
1.300
1.320
13,504
-0.01(-0.75%)
Mar 15, 2016
1.330
1.390
1.330
1.330
53,132
-0.01(-0.75%)
Mar 14, 2016
1.380
1.380
1.270
1.340
31,021
-0.04(-2.90%)
Mar 11, 2016
1.420
1.420
1.361
1.380
3,910
-0.01(-0.72%)
Mar 10, 2016
1.367
1.434
1.367
1.390
2,320
+0.00(+0.00%)
Mar 09, 2016
1.410
1.410
1.341
1.390
11,216
-0.01(-0.71%)
Mar 08, 2016
1.410
1.450
1.400
1.400
10,040
+0.01(+0.70%)
Mar 07, 2016
1.410
1.450
1.350
1.390
41,493
-0.05(-3.45%)
Mar 04, 2016
1.460
1.460
1.430
1.440
16,169
-0.05(-3.36%)
Mar 03, 2016
1.490
1.490
1.440
1.490
69,783
+0.05(+3.47%)
Mar 02, 2016
1.430
1.470
1.410
1.440
4,813
+0.01(+0.70%)
Mar 01, 2016
1.430
1.490
1.400
1.430
39,167
+0.00(+0.00%)
Feb 29, 2016
1.430
1.490
1.430
1.430
14,718
+0.01(+0.70%)
Feb 26, 2016
1.440
1.490
1.350
1.420
28,131
-0.02(-1.39%)
Feb 25, 2016
1.480
1.490
1.420
1.440
6,280
-0.03(-2.04%)
Feb 24, 2016
1.480
1.500
1.460
1.470
5,580
+0.00(+0.00%)
Feb 23, 2016
1.480
1.540
1.430
1.470
18,219
-0.00(-0.14%)
Feb 22, 2016
1.430
1.519
1.390
1.472
55,379
+0.06(+4.40%)
Feb 19, 2016
1.400
1.440
1.400
1.410
20,779
-0.02(-1.40%)
Feb 18, 2016
1.460
1.560
1.380
1.430
43,417
-0.05(-3.37%)
Feb 17, 2016
1.380
1.490
1.380
1.480
26,383
+0.11(+8.02%)
Feb 16, 2016
1.300
1.370
1.300
1.370
28,042
+0.08(+6.20%)
Feb 12, 2016
1.300
1.290
1.290
1.290
59,400
+0.03(+2.38%)
Feb 11, 2016
1.250
1.270
1.197
1.260
113,529
+0.07(+5.70%)
Feb 10, 2016
1.300
1.300
1.190
1.192
85,507
+0.00(+0.17%)
Feb 09, 2016
1.180
1.200
1.153
1.190
5,124
+0.01(+0.85%)
Feb 08, 2016
1.220
1.240
1.180
1.180
19,167
-0.03(-2.48%)
Feb 05, 2016
1.190
1.280
1.183
1.210
26,961
+0.00(+0.00%)
Feb 04, 2016
1.180
1.250
1.163
1.210
7,598
+0.02(+1.68%)
Feb 03, 2016
1.230
1.280
1.140
1.190
101,708
-0.02(-1.65%)
Feb 02, 2016
1.250
1.270
1.120
1.210
200,125
-0.04(-3.20%)
Feb 01, 2016
1.270
1.270
1.160
1.250
58,219
-0.01(-0.79%)
Jan 29, 2016
1.280
1.370
1.260
1.260
83,960
+0.00(+0.00%)
Jan 28, 2016
1.250
1.280
1.250
1.260
56,393
+0.01(+0.80%)
Jan 27, 2016
1.260
1.290
1.250
1.250
61,468
-0.02(-1.57%)
Jan 26, 2016
1.220
1.280
1.219
1.270
24,700
+0.05(+4.10%)
Jan 25, 2016
1.210
1.270
1.190
1.220
14,298
+0.02(+1.67%)
Jan 22, 2016
1.280
1.379
1.180
1.200
208,253
-0.05(-4.00%)
Jan 21, 2016
1.240
1.390
1.210
1.250
46,104
-0.01(-0.79%)
Jan 20, 2016
1.300
1.390
1.218
1.260
25,724
-0.04(-3.08%)
Jan 19, 2016
1.160
1.500
1.160
1.300
284,386
+0.15(+13.05%)
Jan 15, 2016
1.220
1.150
1.150
1.150
86,400
-0.07(-5.74%)
Jan 14, 2016
1.270
1.350
1.220
1.220
96,601
-0.08(-6.15%)
Jan 13, 2016
1.310
1.340
1.260
1.300
64,412
-0.03(-2.26%)
Jan 12, 2016
1.310
1.330
1.310
1.330
19,381
+0.02(+1.53%)
Jan 11, 2016
1.330
1.377
1.310
1.310
20,345
-0.04(-2.96%)
Jan 08, 2016
1.350
1.359
1.318
1.350
23,816
+0.00(+0.00%)
Jan 07, 2016
1.420
1.420
1.350
1.350
129,612
+0.00(+0.00%)
Jan 06, 2016
1.320
1.440
1.314
1.350
81,888
+0.00(+0.00%)
Jan 05, 2016
1.400
1.470
1.350
1.350
66,788
-0.08(-5.59%)
Jan 04, 2016
1.510
1.520
1.410
1.430
21,756
-0.05(-3.38%)
Dec 31, 2015
1.490
1.480
1.480
1.480
14,900
+0.00(+0.00%)
Dec 30, 2015
1.490
1.500
1.450
1.480
25,693
+0.02(+1.37%)
Dec 29, 2015
1.500
1.510
1.400
1.460
87,552
+0.03(+2.10%)
Dec 28, 2015
1.500
1.540
1.330
1.430
146,716
-0.07(-4.67%)
Dec 24, 2015
1.530
1.500
1.500
1.500
15,700
+0.00(+0.00%)
Dec 23, 2015
1.510
1.540
1.490
1.500
84,440
+0.02(+1.35%)
Dec 22, 2015
1.520
1.530
1.480
1.480
10,425
-0.05(-3.27%)
Dec 21, 2015
1.540
1.570
1.480
1.530
82,270
-0.05(-3.16%)
Dec 18, 2015
1.520
1.580
1.500
1.580
35,097
+0.06(+3.95%)
Dec 17, 2015
1.520
1.580
1.520
1.520
34,807
-0.03(-1.94%)
Dec 16, 2015
1.610
1.660
1.520
1.550
99,604
+0.06(+4.03%)
Dec 15, 2015
1.690
1.690
1.430
1.490
136,847
-0.18(-10.78%)
Dec 14, 2015
1.680
1.740
1.660
1.670
141,876
+0.02(+1.21%)
Dec 11, 2015
1.690
1.690
1.640
1.650
60,056
-0.03(-1.79%)
Dec 10, 2015
1.730
1.730
1.640
1.680
171,471
+0.02(+1.20%)
Dec 09, 2015
1.720
1.720
1.600
1.660
181,620
+0.06(+3.75%)
Dec 08, 2015
1.620
1.800
1.550
1.600
314,196
-0.11(-6.43%)
Dec 07, 2015
1.540
1.740
1.530
1.710
699,946
+0.17(+11.05%)
Dec 04, 2015
1.560
1.600
1.480
1.540
69,543
+0.02(+1.30%)
Dec 03, 2015
1.540
1.570
1.500
1.520
63,624
-0.02(-1.30%)
Dec 02, 2015
1.550
1.620
1.500
1.540
160,817
-0.01(-0.65%)
Dec 01, 2015
1.480
1.620
1.480
1.550
109,598
+0.05(+3.04%)
Nov 30, 2015
1.500
1.540
1.480
1.504
31,300
-0.01(-0.38%)
Nov 27, 2015
1.470
1.550
1.440
1.510
58,316
+0.07(+4.86%)
Nov 25, 2015
1.450
1.440
1.440
1.440
146,600
+0.02(+1.41%)
Nov 24, 2015
1.500
1.540
1.420
1.420
82,380
-0.06(-4.05%)
Nov 23, 2015
1.480
1.670
1.440
1.480
537,132
+0.03(+2.07%)
Nov 20, 2015
1.390
1.590
1.390
1.450
196,350
+0.03(+2.11%)
Nov 19, 2015
1.320
1.450
1.320
1.420
63,387
+0.08(+5.97%)
Nov 18, 2015
1.390
1.420
1.340
1.340
20,272
-0.04(-2.90%)
Nov 17, 2015
1.430
1.430
1.380
1.380
12,999
-0.02(-1.43%)
Nov 16, 2015
1.380
1.410
1.300
1.400
38,597
+0.03(+2.19%)
Nov 13, 2015
1.390
1.430
1.360
1.370
37,051
-0.03(-1.94%)
Nov 12, 2015
1.280
1.500
1.260
1.397
205,595
+0.10(+7.47%)
Nov 11, 2015
1.400
1.420
1.300
1.300
73,308
-0.08(-5.80%)
Nov 10, 2015
1.380
1.450
1.330
1.380
186,411
-0.04(-2.82%)
Nov 09, 2015
1.500
1.680
1.410
1.420
323,187
-0.13(-8.39%)
Nov 06, 2015
1.550
1.790
1.500
1.550
1,100,216
+0.01(+0.65%)
Nov 05, 2015
1.250
1.609
1.240
1.540
983,382
+0.31(+25.20%)
Nov 04, 2015
1.190
1.260
1.190
1.230
68,197
+0.04(+3.36%)
Nov 03, 2015
1.160
1.220
1.160
1.190
50,664
-0.02(-1.65%)
Nov 02, 2015
1.200
1.230
1.160
1.210
55,278
+0.00(+0.00%)
Oct 30, 2015
1.240
1.240
1.192
1.210
35,695
-0.01(-0.83%)
Oct 29, 2015
1.250
1.300
1.190
1.220
63,901
+0.01(+0.83%)
Oct 28, 2015
1.200
1.260
1.180
1.210
190,993
+0.03(+2.54%)
Oct 27, 2015
1.140
1.200
1.080
1.180
105,406
+0.05(+4.42%)
Oct 26, 2015
1.140
1.150
1.100
1.130
27,497
+0.02(+1.80%)
Oct 23, 2015
1.130
1.160
1.080
1.110
62,377
-0.04(-3.48%)
Oct 22, 2015
1.190
1.240
1.120
1.150
77,463
-0.03(-2.54%)
Oct 21, 2015
1.190
1.306
1.170
1.180
325,575
-0.02(-1.75%)
Oct 20, 2015
1.290
1.320
1.170
1.201
123,337
-0.07(-5.43%)
Oct 19, 2015
1.290
1.330
1.270
1.270
38,844
-0.04(-3.05%)
Oct 16, 2015
1.300
1.349
1.280
1.310
47,735
-0.02(-1.50%)
Oct 15, 2015
1.280
1.340
1.270
1.330
65,254
+0.06(+4.72%)
Oct 14, 2015
1.300
1.350
1.260
1.270
43,379
-0.03(-2.31%)
Oct 13, 2015
1.300
1.340
1.250
1.300
89,274
+0.02(+1.56%)
Oct 12, 2015
1.370
1.370
1.270
1.280
68,114
-0.04(-3.04%)
Oct 09, 2015
1.310
1.356
1.250
1.320
219,898
+0.05(+4.03%)
Oct 08, 2015
1.260
1.320
1.240
1.269
113,683
+0.03(+2.34%)
Oct 07, 2015
1.270
1.300
1.230
1.240
101,416
-0.03(-2.36%)
Oct 06, 2015
1.330
1.370
1.220
1.270
134,816
-0.03(-2.31%)
Oct 05, 2015
1.210
1.340
1.210
1.300
217,724
+0.09(+7.44%)
Oct 02, 2015
1.250
1.290
1.160
1.210
271,762
-0.06(-4.72%)
Oct 01, 2015
1.380
1.389
1.240
1.270
348,609
-0.08(-6.27%)
Sep 30, 2015
1.440
1.460
1.320
1.355
225,118
-0.04(-3.21%)
Sep 29, 2015
1.420
1.480
1.400
1.400
207,118
-0.03(-2.10%)
Sep 28, 2015
1.540
1.540
1.400
1.430
304,615
-0.06(-4.03%)
Sep 25, 2015
1.630
1.700
1.450
1.490
730,708
-0.15(-9.15%)
Sep 24, 2015
1.580
1.670
1.550
1.640
474,456
+0.05(+3.14%)
Sep 23, 2015
1.700
1.700
1.540
1.590
382,217
-0.05(-3.18%)
Sep 22, 2015
1.690
1.700
1.610
1.642
319,259
-0.06(-3.39%)
Sep 21, 2015
1.600
1.740
1.523
1.700
1,510,862
+0.12(+7.59%)
Sep 18, 2015
1.500
1.645
1.500
1.580
591,421
+0.03(+2.01%)
Sep 17, 2015
1.560
1.600
1.490
1.549
492,452
-0.05(-3.19%)
Sep 16, 2015
1.820
1.940
1.590
1.600
2,558,280
-0.13(-7.51%)
Sep 15, 2015
1.530
1.850
1.510
1.730
2,858,376
+0.20(+13.07%)
Sep 14, 2015
1.450
1.550
1.430
1.530
439,093
+0.10(+7.00%)
Sep 11, 2015
1.450
1.530
1.410
1.430
328,720
-0.02(-1.39%)
Sep 10, 2015
1.540
1.590
1.420
1.450
458,547
-0.10(-6.57%)
Sep 09, 2015
1.660
1.690
1.530
1.552
634,668
-0.08(-4.79%)
Sep 08, 2015
1.670
1.780
1.580
1.630
1,480,047
+0.05(+3.16%)
Sep 04, 2015
1.710
1.580
1.580
1.580
1,491,200
-0.15(-8.67%)
Sep 03, 2015
1.610
1.740
1.540
1.730
1,393,061
+0.06(+3.59%)
Sep 02, 2015
1.770
1.840
1.520
1.670
3,116,335
-0.18(-9.73%)
Sep 01, 2015
1.360
1.990
1.350
1.850
5,250,755
+0.50(+37.04%)
Aug 31, 2015
1.630
1.700
1.350
1.350
1,480,301
-0.32(-19.16%)
Aug 28, 2015
2.080
2.240
1.591
1.670
2,645,921
-0.67(-28.63%)
Aug 27, 2015
2.280
2.910
2.030
2.340
15,162,900
+0.53(+29.28%)
Aug 26, 2015
1.320
1.920
1.320
1.810
19,197,264
+0.53(+41.41%)
Aug 25, 2015
1.010
1.930
1.000
1.280
11,134,443
+0.25(+24.30%)
Aug 24, 2015
0.9600
1.030
0.9500
1.030
120,965
-0.01(-0.98%)
Aug 21, 2015
1.030
1.060
0.9695
1.040
195,894
-0.02(-1.90%)
Aug 20, 2015
1.040
1.148
1.000
1.060
242,019
-0.01(-0.93%)
Aug 19, 2015
1.130
1.130
0.9600
1.070
222,997
-0.03(-2.73%)
Aug 18, 2015
1.130
1.150
1.080
1.100
206,611
-0.05(-4.35%)
Aug 17, 2015
1.200
1.250
1.050
1.150
773,396
-0.11(-8.73%)
Aug 14, 2015
1.050
1.590
0.9600
1.260
4,713,135
+0.22(+21.15%)
Aug 13, 2015
1.010
1.330
1.010
1.040
406,925
-0.11(-9.57%)
Aug 12, 2015
1.770
1.790
1.050
1.150
2,946,632
-0.55(-32.35%)
Aug 11, 2015
0.9200
3.900
0.9200
1.700
6,506,300
+1.05(+161.54%)
Aug 10, 2015
0.6500
0.6800
0.6400
0.6500
8,700
-0.03(-4.87%)
Aug 07, 2015
0.6875
0.6875
0.6833
0.6833
1,389
+0.02(+3.53%)
Aug 06, 2015
0.6560
0.7250
0.6501
0.6600
25,569
-0.02(-2.37%)
Aug 05, 2015
0.6710
0.6760
0.6600
0.6760
3,028
+0.01(+0.90%)
Aug 04, 2015
0.6430
0.6700
0.6430
0.6700
8,540
+0.03(+4.09%)
Aug 03, 2015
0.6688
0.6688
0.6437
0.6437
324
-0.01(-0.97%)
Jul 31, 2015
0.6600
0.6695
0.6500
0.6500
13,752
-0.01(-1.52%)
Jul 30, 2015
0.6695
0.6695
0.6430
0.6600
4,023
+0.01(+1.54%)
Jul 29, 2015
0.6501
0.6502
0.6430
0.6500
11,359
+0.00(+0.00%)
Jul 28, 2015
0.6501
0.6700
0.6500
0.6500
5,774
+0.01(+0.79%)
Jul 27, 2015
0.6500
0.6500
0.6430
0.6449
6,397
+0.00(+0.30%)
Jul 24, 2015
0.6500
0.6779
0.6400
0.6430
5,634
-0.02(-3.31%)
Jul 23, 2015
0.6780
0.6780
0.6501
0.6650
4,322
-0.01(-1.71%)
Jul 22, 2015
0.6663
0.6766
0.6663
0.6766
1,465
+0.02(+2.52%)
Jul 21, 2015
0.6501
0.6601
0.6501
0.6600
16,499
+0.01(+1.54%)
Jul 20, 2015
0.6700
0.6800
0.6500
0.6500
23,103
+0.00(+0.00%)
Jul 17, 2015
0.6400
0.6639
0.6100
0.6500
24,450
+0.02(+3.17%)
Jul 16, 2015
0.6601
0.6980
0.6060
0.6300
58,326
-0.07(-10.00%)
Jul 15, 2015
0.6880
0.7200
0.6601
0.7000
5,486
-0.02(-2.78%)
Jul 14, 2015
0.6540
0.7201
0.6520
0.7200
111,835
+0.07(+10.43%)
Jul 13, 2015
0.6720
0.7000
0.6520
0.6520
23,002
-0.05(-6.86%)
Jul 10, 2015
0.6650
0.7000
0.6650
0.7000
16,751
+0.04(+6.06%)
Jul 09, 2015
0.7320
0.7872
0.6600
0.6600
140,598
-0.08(-10.69%)
Jul 08, 2015
0.7000
0.8900
0.6945
0.7390
521,869
+0.09(+13.69%)
Jul 07, 2015
0.6677
0.6800
0.6500
0.6500
4,844
-0.03(-4.13%)
Jul 06, 2015
0.7000
0.7000
0.6400
0.6780
24,743
+0.01(+1.19%)
Jul 02, 2015
0.6700
0.6700
0.6700
0.6700
25,900
+0.03(+4.69%)
Jul 01, 2015
0.6800
0.6880
0.6400
0.6400
10,226
-0.05(-7.15%)
Jun 30, 2015
0.6775
0.6980
0.6476
0.6893
14,901
+0.01(+1.74%)
Jun 29, 2015
0.6300
0.6900
0.6300
0.6775
17,892
-0.03(-4.58%)
Jun 26, 2015
0.6800
0.7250
0.6700
0.7100
91,143
+0.07(+10.76%)
Jun 25, 2015
0.6300
0.7000
0.6300
0.6410
9,341
+0.01(+1.75%)
Jun 24, 2015
0.6300
0.6600
0.6224
0.6300
21,223
-0.03(-4.55%)
Jun 23, 2015
0.6600
0.6800
0.6500
0.6600
6,501
-0.02(-2.94%)
Jun 22, 2015
0.6700
0.6800
0.6000
0.6800
15,560
-0.01(-1.16%)
Jun 19, 2015
0.6940
0.7000
0.6520
0.6880
14,349
+0.02(+2.69%)
Jun 18, 2015
0.6700
0.6912
0.6700
0.6700
9,446
+0.01(+1.19%)
Jun 17, 2015
0.6900
0.6950
0.6621
0.6621
4,900
+0.01(+1.86%)
Jun 16, 2015
0.7000
0.7000
0.6500
0.6500
31,731
-0.05(-7.14%)
Jun 15, 2015
0.7290
0.7290
0.6601
0.7000
11,758
+0.00(+0.00%)
Jun 12, 2015
0.6999
0.7000
0.6900
0.7000
17,449
+0.02(+3.55%)
Jun 11, 2015
0.7000
0.7000
0.6760
0.6760
13,712
+0.00(+0.00%)
Jun 10, 2015
0.6900
0.7290
0.6747
0.6760
8,721
-0.02(-3.43%)
Jun 09, 2015
0.7000
0.7000
0.6703
0.7000
9,742
+0.00(+0.00%)
Jun 08, 2015
0.7000
0.7000
0.6999
0.7000
11,327
+0.03(+4.29%)
Jun 05, 2015
0.7000
0.7000
0.6712
0.6712
22,666
-0.01(-1.29%)
Jun 04, 2015
0.6500
0.7000
0.6500
0.6800
18,832
+0.03(+4.60%)
Jun 03, 2015
0.6900
0.6900
0.6500
0.6501
1,256
-0.02(-2.81%)
Jun 02, 2015
0.6900
0.6900
0.6400
0.6689
2,872
+0.04(+6.17%)
Jun 01, 2015
0.6600
0.6800
0.6300
0.6300
2,495
-0.02(-3.08%)
May 29, 2015
0.6400
0.6500
0.6400
0.6500
1,375
+0.02(+3.17%)
May 28, 2015
0.6346
0.6424
0.6300
0.6300
1,820
-0.05(-7.35%)
May 27, 2015
0.7000
0.7000
0.6300
0.6800
1,654
+0.00(+0.00%)
May 26, 2015
0.6200
0.6908
0.6200
0.6800
6,304
-0.01(-1.45%)
May 22, 2015
0.6500
0.6900
0.6900
0.6900
4,400
+0.02(+2.99%)
May 21, 2015
0.6700
0.6700
0.6700
0.6700
200
+0.00(+0.00%)
May 20, 2015
0.7000
0.7000
0.6600
0.6700
8,427
+0.02(+3.01%)
May 19, 2015
0.6603
0.6900
0.6504
0.6504
2,849
+0.00(+0.00%)
May 18, 2015
0.7000
0.7000
0.6504
0.6504
9,732
-0.02(-2.93%)
May 15, 2015
0.6501
0.6700
0.6501
0.6700
6,110
+0.06(+9.84%)
May 14, 2015
0.6600
0.6700
0.6100
0.6100
6,740
-0.02(-3.17%)
May 13, 2015
0.6000
0.6745
0.6000
0.6300
17,204
-0.02(-3.68%)
May 12, 2015
0.6500
0.6800
0.6100
0.6541
21,586
+0.02(+3.83%)
May 11, 2015
0.6161
0.6900
0.6161
0.6300
10,077
-0.06(-8.70%)
May 08, 2015
0.6400
0.7180
0.6400
0.6900
945
+0.04(+6.15%)
May 07, 2015
0.6115
0.6500
0.6115
0.6500
17,552
+0.01(+1.56%)
May 06, 2015
0.6399
0.6400
0.6399
0.6400
2,070
-0.01(-1.54%)
May 05, 2015
0.5900
0.7100
0.5900
0.6500
13,258
-0.01(-1.46%)
May 04, 2015
0.6600
0.6800
0.6381
0.6596
2,934
-0.03(-4.41%)
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.