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
Arbor Realty Trust
(NY:
ABR
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2018
4.542
4.544
4.500
4.521
715,322
-0.01(-0.23%)
Apr 27, 2018
4.495
4.542
4.493
4.531
783,373
+0.04(+0.80%)
Apr 26, 2018
4.475
4.511
4.451
4.495
739,777
+0.03(+0.69%)
Apr 25, 2018
4.464
4.475
4.433
4.464
529,829
+0.00(+0.00%)
Apr 24, 2018
4.500
4.500
4.454
4.464
617,407
-0.03(-0.69%)
Apr 23, 2018
4.475
4.516
4.454
4.495
704,049
+0.03(+0.69%)
Apr 20, 2018
4.454
4.480
4.438
4.464
558,525
+0.02(+0.46%)
Apr 19, 2018
4.464
4.475
4.438
4.444
510,602
-0.03(-0.58%)
Apr 18, 2018
4.480
4.495
4.467
4.469
489,137
-0.02(-0.46%)
Apr 17, 2018
4.490
4.495
4.459
4.490
538,194
+0.03(+0.58%)
Apr 16, 2018
4.438
4.480
4.433
4.464
480,343
+0.03(+0.58%)
Apr 13, 2018
4.490
4.495
4.428
4.438
1,068,177
-0.06(-1.26%)
Apr 12, 2018
4.485
4.511
4.469
4.495
439,347
+0.03(+0.58%)
Apr 11, 2018
4.495
4.508
4.462
4.469
731,393
-0.02(-0.46%)
Apr 10, 2018
4.537
4.539
4.485
4.490
917,853
-0.02(-0.34%)
Apr 09, 2018
4.511
4.549
4.506
4.506
547,186
+0.00(+0.00%)
Apr 06, 2018
4.526
4.542
4.495
4.506
717,586
-0.02(-0.46%)
Apr 05, 2018
4.531
4.547
4.516
4.526
944,139
-0.01(-0.23%)
Apr 04, 2018
4.506
4.547
4.500
4.537
976,078
+0.01(+0.23%)
Apr 03, 2018
4.516
4.529
4.498
4.526
1,297,256
+0.04(+0.80%)
Apr 02, 2018
4.547
4.557
4.475
4.490
982,184
-0.06(-1.36%)
Mar 29, 2018
4.552
4.552
4.552
0
+0.04(+0.80%)
Mar 28, 2018
4.526
4.542
4.490
4.516
665,413
+0.01(+0.11%)
Mar 27, 2018
4.526
4.542
4.495
4.511
728,574
-0.01(-0.23%)
Mar 26, 2018
4.542
4.562
4.506
4.521
938,357
+0.00(+0.00%)
Mar 23, 2018
4.562
4.578
4.511
4.521
1,253,645
-0.03(-0.57%)
Mar 22, 2018
4.578
4.598
4.537
4.547
1,167,748
-0.04(-0.79%)
Mar 21, 2018
4.567
4.619
4.562
4.583
853,168
+0.02(+0.45%)
Mar 20, 2018
4.552
4.583
4.544
4.562
594,904
+0.01(+0.11%)
Mar 19, 2018
4.583
4.588
4.537
4.557
1,455,625
-0.03(-0.56%)
Mar 16, 2018
4.567
4.598
4.552
4.583
907,384
+0.03(+0.57%)
Mar 15, 2018
4.567
4.573
4.529
4.557
672,959
+0.00(+0.00%)
Mar 14, 2018
4.547
4.580
4.537
4.557
1,296,045
+0.03(+0.68%)
Mar 13, 2018
4.583
4.609
4.521
4.526
1,316,505
-0.04(-0.90%)
Mar 12, 2018
4.516
4.573
4.506
4.567
2,220,659
+0.06(+1.26%)
Mar 09, 2018
4.469
4.521
4.454
4.511
1,853,153
+0.05(+1.16%)
Mar 08, 2018
4.387
4.469
4.387
4.459
1,362,230
+0.07(+1.65%)
Mar 07, 2018
4.433
4.366
4.387
3,985,936
+0.01(+0.12%)
Mar 06, 2018
4.356
4.387
4.334
4.382
1,435,072
+0.03(+0.69%)
Mar 05, 2018
4.316
4.387
4.316
4.351
2,528,827
+0.04(+0.93%)
Mar 02, 2018
4.341
4.372
4.301
4.311
2,293,664
-0.05(-1.04%)
Mar 01, 2018
4.331
4.364
4.316
4.356
1,265,116
+0.05(+1.05%)
Feb 28, 2018
4.331
4.356
4.311
4.311
1,695,701
-0.01(-0.12%)
Feb 27, 2018
4.351
4.362
4.301
4.316
1,487,405
-0.04(-0.81%)
Feb 26, 2018
4.326
4.382
4.306
4.351
2,974,266
+0.07(+1.53%)
Feb 23, 2018
4.306
4.382
4.222
4.286
1,788,188
+0.10(+2.41%)
Feb 22, 2018
4.251
4.251
4.180
4.185
1,070,456
-0.05(-1.19%)
Feb 21, 2018
4.226
4.266
4.210
4.236
868,918
+0.01(+0.24%)
Feb 20, 2018
4.246
4.255
4.180
4.226
916,237
-0.02(-0.47%)
Feb 16, 2018
4.246
4.246
4.246
0
+0.07(+1.57%)
Feb 15, 2018
4.175
4.190
4.145
4.180
572,998
+0.02(+0.48%)
Feb 14, 2018
4.130
4.178
4.120
4.160
732,031
+0.01(+0.12%)
Feb 13, 2018
4.074
4.170
4.074
4.155
834,880
+0.07(+1.60%)
Feb 12, 2018
4.069
4.095
4.004
4.090
835,807
+0.03(+0.74%)
Feb 09, 2018
4.049
4.074
4.019
4.059
1,020,929
+0.02(+0.50%)
Feb 08, 2018
4.059
4.077
4.034
4.039
802,984
-0.02(-0.50%)
Feb 07, 2018
4.054
4.069
4.034
4.059
581,510
+0.00(+0.00%)
Feb 06, 2018
4.009
4.080
3.999
4.059
1,549,107
+0.03(+0.62%)
Feb 05, 2018
4.059
4.062
3.974
4.034
1,391,243
-0.04(-0.87%)
Feb 02, 2018
4.074
4.100
4.064
4.069
950,341
-0.01(-0.12%)
Feb 01, 2018
4.105
4.130
4.064
4.074
787,636
-0.03(-0.74%)
Jan 31, 2018
4.130
4.154
4.080
4.105
1,320,977
-0.03(-0.73%)
Jan 30, 2018
4.185
4.200
4.125
4.135
1,700,050
-0.07(-1.56%)
Jan 29, 2018
4.266
4.266
4.185
4.200
1,028,980
-0.07(-1.53%)
Jan 26, 2018
4.306
4.311
4.256
4.266
518,507
-0.05(-1.05%)
Jan 25, 2018
4.296
4.311
4.281
4.311
413,722
+0.03(+0.59%)
Jan 24, 2018
4.296
4.306
4.271
4.286
697,161
+0.01(+0.12%)
Jan 23, 2018
4.215
4.291
4.215
4.281
475,011
+0.06(+1.31%)
Jan 22, 2018
4.236
4.251
4.226
4.226
715,462
-0.03(-0.59%)
Jan 19, 2018
4.231
4.251
4.215
4.251
1,184,964
+0.02(+0.48%)
Jan 18, 2018
4.266
4.268
4.221
4.231
1,452,537
-0.05(-1.06%)
Jan 17, 2018
4.276
4.296
4.251
4.276
518,727
+0.03(+0.59%)
Jan 16, 2018
4.281
4.304
4.251
4.251
916,309
-0.04(-0.82%)
Jan 12, 2018
4.286
4.286
4.286
0
-0.04(-0.82%)
Jan 11, 2018
4.291
4.326
4.271
4.321
611,382
+0.04(+0.94%)
Jan 10, 2018
4.281
999,314
-0.03(-0.70%)
Jan 09, 2018
4.351
4.356
4.306
4.311
1,423,431
-0.05(-1.15%)
Jan 08, 2018
4.311
4.372
4.301
4.362
876,054
+0.05(+1.17%)
Jan 05, 2018
4.321
4.326
4.291
4.311
573,105
+0.01(+0.12%)
Jan 04, 2018
4.316
4.362
4.291
4.306
733,431
-0.01(-0.23%)
Jan 03, 2018
4.362
4.422
4.306
4.316
1,718,047
-0.04(-0.81%)
Jan 02, 2018
4.351
4.356
4.321
4.351
889,806
+0.00(+0.00%)
Dec 29, 2017
4.351
4.351
4.351
0
-0.05(-1.03%)
Dec 28, 2017
4.356
4.402
4.346
4.397
511,259
+0.04(+0.93%)
Dec 27, 2017
4.351
4.372
4.326
4.356
628,348
+0.03(+0.58%)
Dec 26, 2017
4.351
4.377
4.326
4.331
510,233
-0.02(-0.46%)
Dec 22, 2017
4.362
4.437
4.351
4.351
874,642
+0.00(+0.00%)
Dec 21, 2017
4.356
4.397
4.336
4.351
849,493
-0.01(-0.12%)
Dec 20, 2017
4.311
4.382
4.309
4.356
864,319
+0.07(+1.53%)
Dec 19, 2017
4.362
4.402
4.291
4.291
1,530,310
-0.09(-1.96%)
Dec 18, 2017
4.432
4.452
4.356
4.377
1,135,550
-0.01(-0.23%)
Dec 15, 2017
4.336
4.407
4.336
4.387
3,360,671
+0.05(+1.04%)
Dec 14, 2017
4.346
4.372
4.286
4.341
2,604,356
+0.02(+0.47%)
Dec 13, 2017
4.356
4.392
4.306
4.321
3,977,468
-0.04(-0.92%)
Dec 12, 2017
4.377
4.397
4.351
4.362
1,454,562
-0.02(-0.46%)
Dec 11, 2017
4.341
4.387
4.341
4.382
995,214
+0.02(+0.46%)
Dec 08, 2017
4.372
4.417
4.361
4.362
1,800,923
-0.01(-0.23%)
Dec 07, 2017
4.341
4.374
4.336
4.372
449,749
+0.02(+0.35%)
Dec 06, 2017
4.351
4.364
4.334
4.356
513,267
+0.01(+0.12%)
Dec 05, 2017
4.356
4.372
4.341
4.351
549,298
-0.01(-0.12%)
Dec 04, 2017
4.382
4.397
4.346
4.356
1,271,839
+0.00(+0.00%)
Dec 01, 2017
4.341
4.367
4.321
4.356
831,254
+0.04(+0.82%)
Nov 30, 2017
4.377
4.377
4.316
4.321
1,363,352
-0.02(-0.35%)
Nov 29, 2017
4.377
4.377
4.306
4.336
939,684
-0.03(-0.69%)
Nov 28, 2017
4.377
4.382
4.336
4.367
447,321
+0.01(+0.12%)
Nov 27, 2017
4.407
4.417
4.362
4.362
965,763
-0.05(-1.03%)
Nov 24, 2017
4.412
4.417
4.392
4.407
335,944
+0.02(+0.34%)
Nov 22, 2017
4.367
4.397
4.336
4.392
923,361
+0.04(+0.81%)
Nov 21, 2017
4.346
4.372
4.321
4.356
744,725
+0.03(+0.70%)
Nov 20, 2017
4.291
4.336
4.271
4.326
736,012
+0.05(+1.06%)
Nov 17, 2017
4.246
4.286
4.231
4.281
496,086
+0.04(+0.83%)
Nov 16, 2017
4.160
4.266
4.150
4.246
1,106,896
+0.11(+2.68%)
Nov 15, 2017
4.145
4.160
4.110
4.135
658,030
-0.04(-0.85%)
Nov 14, 2017
4.215
4.231
4.130
4.170
937,395
-0.05(-1.08%)
Nov 13, 2017
4.211
4.235
4.181
4.215
1,782,110
+0.03(+0.82%)
Nov 10, 2017
4.161
4.230
4.151
4.181
1,259,218
+0.01(+0.24%)
Nov 09, 2017
4.117
4.171
4.087
4.171
1,231,001
+0.06(+1.56%)
Nov 08, 2017
4.112
4.137
4.063
4.107
1,194,483
-0.05(-1.18%)
Nov 07, 2017
4.191
4.191
4.127
4.156
944,265
-0.03(-0.82%)
Nov 06, 2017
4.240
4.240
4.156
4.191
909,485
-0.02(-0.47%)
Nov 03, 2017
4.176
4.280
4.156
4.211
1,480,000
+0.15(+3.64%)
Nov 02, 2017
4.038
4.073
4.019
4.063
588,334
+0.02(+0.49%)
Nov 01, 2017
4.063
4.092
4.023
4.043
515,494
-0.03(-0.73%)
Oct 31, 2017
4.058
4.083
4.030
4.073
746,086
+0.04(+0.98%)
Oct 30, 2017
4.073
4.084
4.015
4.033
449,978
-0.04(-1.09%)
Oct 27, 2017
4.063
4.083
4.004
4.078
428,163
+0.01(+0.24%)
Oct 26, 2017
4.092
4.122
4.058
4.068
707,959
-0.01(-0.24%)
Oct 25, 2017
4.097
4.127
4.063
4.078
466,956
-0.03(-0.72%)
Oct 24, 2017
4.122
4.132
4.102
4.107
1,069,474
-0.01(-0.24%)
Oct 23, 2017
4.137
4.142
4.092
4.117
618,316
-0.01(-0.36%)
Oct 20, 2017
4.147
4.151
4.127
4.132
483,089
-0.01(-0.36%)
Oct 19, 2017
4.156
4.161
4.117
4.147
899,441
-0.01(-0.35%)
Oct 18, 2017
4.156
4.171
4.132
4.161
481,146
+0.00(+0.00%)
Oct 17, 2017
4.112
4.201
4.112
4.161
1,048,577
+0.05(+1.20%)
Oct 16, 2017
4.112
4.147
4.102
4.112
1,031,705
+0.01(+0.36%)
Oct 13, 2017
4.112
4.117
4.090
4.097
600,532
+0.00(+0.00%)
Oct 12, 2017
4.102
4.117
4.087
4.097
1,096,528
-0.01(-0.24%)
Oct 11, 2017
4.142
4.156
4.107
4.107
989,582
-0.04(-0.95%)
Oct 10, 2017
4.151
4.161
4.132
4.147
343,806
+0.00(+0.12%)
Oct 09, 2017
4.142
4.159
4.132
4.142
272,467
+0.00(+0.00%)
Oct 06, 2017
4.161
4.161
4.122
4.142
332,932
-0.02(-0.47%)
Oct 05, 2017
4.137
4.186
4.137
4.161
498,465
+0.02(+0.60%)
Oct 04, 2017
4.132
4.156
4.112
4.137
321,191
+0.00(+0.12%)
Oct 03, 2017
4.107
4.147
4.102
4.132
523,232
+0.02(+0.60%)
Oct 02, 2017
4.038
4.142
4.038
4.107
1,784,665
+0.07(+1.71%)
Sep 29, 2017
3.979
4.043
3.979
4.038
619,697
+0.04(+0.99%)
Sep 28, 2017
3.910
3.999
3.900
3.999
856,017
+0.09(+2.40%)
Sep 27, 2017
3.950
3.967
3.881
3.905
932,733
-0.05(-1.25%)
Sep 26, 2017
3.940
3.974
3.925
3.954
615,944
+0.02(+0.63%)
Sep 25, 2017
3.950
3.954
3.925
3.930
2,295,858
-0.01(-0.25%)
Sep 22, 2017
3.954
3.969
3.915
3.940
612,108
-0.01(-0.25%)
Sep 21, 2017
3.945
3.967
3.940
3.950
261,601
+0.00(+0.12%)
Sep 20, 2017
3.940
3.969
3.930
3.945
309,241
+0.00(+0.12%)
Sep 19, 2017
3.935
3.954
3.925
3.940
382,816
-0.00(-0.12%)
Sep 18, 2017
3.964
3.969
3.930
3.945
515,555
-0.01(-0.37%)
Sep 15, 2017
3.954
3.984
3.936
3.959
694,906
+0.00(+0.12%)
Sep 14, 2017
3.964
3.964
3.945
3.954
194,250
-0.00(-0.12%)
Sep 13, 2017
3.959
3.989
3.935
3.959
509,229
-0.01(-0.25%)
Sep 12, 2017
3.979
4.004
3.959
3.969
462,574
-0.02(-0.49%)
Sep 11, 2017
3.940
4.004
3.940
3.989
425,621
+0.05(+1.25%)
Sep 08, 2017
3.950
3.967
3.930
3.940
691,935
-0.01(-0.37%)
Sep 07, 2017
3.959
4.009
3.940
3.954
608,544
-0.02(-0.50%)
Sep 06, 2017
4.009
4.009
3.959
3.974
392,006
-0.01(-0.37%)
Sep 05, 2017
4.063
4.066
3.964
3.989
602,570
-0.07(-1.70%)
Sep 01, 2017
4.048
4.073
4.019
4.058
325,078
+0.02(+0.49%)
Aug 31, 2017
3.984
4.053
3.979
4.038
586,498
+0.07(+1.86%)
Aug 30, 2017
3.945
3.969
3.925
3.964
380,674
+0.02(+0.62%)
Aug 29, 2017
3.945
3.979
3.940
3.940
226,518
-0.01(-0.37%)
Aug 28, 2017
3.959
3.969
3.940
3.954
365,706
+0.02(+0.50%)
Aug 25, 2017
3.959
3.969
3.925
3.935
548,698
-0.00(-0.13%)
Aug 24, 2017
3.950
3.967
3.935
3.940
504,886
-0.01(-0.25%)
Aug 23, 2017
3.940
3.979
3.940
3.950
436,341
+0.00(+0.12%)
Aug 22, 2017
3.959
3.980
3.940
3.945
222,619
+0.00(+0.00%)
Aug 21, 2017
3.964
3.969
3.920
3.945
673,187
-0.01(-0.25%)
Aug 18, 2017
3.954
3.979
3.925
3.954
584,591
+0.00(+0.12%)
Aug 17, 2017
3.989
4.014
3.940
3.950
750,754
-0.04(-0.99%)
Aug 16, 2017
3.994
4.023
3.974
3.989
618,360
+0.02(+0.50%)
Aug 15, 2017
3.969
3.989
3.928
3.969
516,517
-0.01(-0.25%)
Aug 14, 2017
3.940
4.019
3.920
3.979
624,818
+0.04(+1.00%)
Aug 11, 2017
3.935
3.973
3.896
3.940
871,185
-0.01(-0.37%)
Aug 10, 2017
3.993
3.993
3.896
3.954
1,119,026
-0.05(-1.20%)
Aug 09, 2017
3.959
4.007
3.940
4.002
863,766
+0.04(+1.09%)
Aug 08, 2017
3.978
3.998
3.949
3.959
678,450
-0.02(-0.48%)
Aug 07, 2017
4.007
4.022
3.940
3.978
820,988
-0.01(-0.36%)
Aug 04, 2017
3.998
4.065
3.964
3.993
1,018,953
+0.03(+0.85%)
Aug 03, 2017
4.007
4.012
3.949
3.959
566,276
-0.04(-1.08%)
Aug 02, 2017
4.012
4.012
3.969
4.002
478,590
+0.00(+0.00%)
Aug 01, 2017
3.983
4.029
3.949
4.002
557,008
+0.03(+0.73%)
Jul 31, 2017
3.973
4.007
3.949
3.973
1,048,203
+0.00(+0.00%)
Jul 28, 2017
4.007
4.022
3.959
3.973
482,832
-0.04(-0.96%)
Jul 27, 2017
3.969
4.026
3.964
4.012
467,214
+0.04(+1.09%)
Jul 26, 2017
3.978
3.988
3.949
3.969
537,542
+0.00(+0.12%)
Jul 25, 2017
4.036
4.041
3.945
3.964
890,085
-0.03(-0.84%)
Jul 24, 2017
4.026
4.094
3.983
3.998
1,064,091
-0.03(-0.84%)
Jul 21, 2017
4.002
4.041
3.993
4.031
530,572
+0.04(+1.09%)
Jul 20, 2017
4.012
4.022
3.978
3.988
380,782
-0.01(-0.36%)
Jul 19, 2017
3.954
4.022
3.940
4.002
484,356
+0.06(+1.47%)
Jul 18, 2017
3.983
3.988
3.930
3.945
505,758
-0.02(-0.49%)
Jul 17, 2017
3.973
3.988
3.954
3.964
351,838
+0.00(+0.00%)
Jul 14, 2017
3.973
3.973
3.940
3.964
319,513
+0.01(+0.24%)
Jul 13, 2017
4.017
4.022
3.940
3.954
267,321
-0.05(-1.20%)
Jul 12, 2017
3.959
4.007
3.935
4.002
867,381
+0.06(+1.59%)
Jul 11, 2017
3.920
3.964
3.911
3.940
945,846
+0.03(+0.86%)
Jul 10, 2017
3.940
3.973
3.906
3.906
435,677
-0.03(-0.86%)
Jul 07, 2017
4.012
4.017
3.911
3.940
655,119
-0.07(-1.68%)
Jul 06, 2017
4.050
4.050
4.002
4.007
375,579
-0.04(-1.07%)
Jul 05, 2017
4.050
4.065
4.017
4.050
572,480
+0.00(+0.00%)
Jul 03, 2017
4.031
4.060
4.022
4.050
183,237
+0.03(+0.84%)
Jun 30, 2017
4.060
4.084
4.002
4.017
305,012
-0.03(-0.71%)
Jun 29, 2017
4.075
4.084
4.002
4.046
1,013,025
-0.03(-0.71%)
Jun 28, 2017
4.075
4.094
4.048
4.075
664,404
+0.01(+0.24%)
Jun 27, 2017
4.050
4.118
4.041
4.065
1,037,216
+0.02(+0.60%)
Jun 26, 2017
4.050
4.060
4.017
4.041
515,860
-0.01(-0.24%)
Jun 23, 2017
4.017
4.055
3.993
4.050
497,520
+0.05(+1.33%)
Jun 22, 2017
4.007
4.036
3.973
3.998
442,656
+0.00(+0.00%)
Jun 21, 2017
4.026
4.079
3.993
3.998
414,594
-0.05(-1.19%)
Jun 20, 2017
4.060
4.070
4.012
4.046
330,189
-0.00(-0.12%)
Jun 19, 2017
4.046
4.089
4.026
4.050
445,220
+0.00(+0.00%)
Jun 16, 2017
4.026
4.072
3.998
4.050
723,242
+0.02(+0.60%)
Jun 15, 2017
4.017
4.026
3.973
4.026
520,415
+0.01(+0.36%)
Jun 14, 2017
4.031
4.070
3.985
4.012
716,930
-0.03(-0.83%)
Jun 13, 2017
4.094
4.094
4.036
4.046
842,808
-0.02(-0.59%)
Jun 12, 2017
4.094
4.113
4.041
4.070
913,649
-0.02(-0.47%)
Jun 09, 2017
4.046
4.135
4.017
4.089
1,264,149
+0.04(+0.95%)
Jun 08, 2017
3.998
4.065
3.969
4.050
766,049
+0.06(+1.57%)
Jun 07, 2017
3.925
3.993
3.920
3.988
715,749
+0.06(+1.60%)
Jun 06, 2017
3.930
3.940
3.906
3.925
1,107,233
-0.02(-0.61%)
Jun 05, 2017
4.007
4.007
3.942
3.949
997,008
-0.02(-0.61%)
Jun 02, 2017
3.959
4.017
3.945
3.973
1,392,370
+0.02(+0.61%)
Jun 01, 2017
3.964
3.969
3.935
3.949
747,280
+0.00(+0.00%)
May 31, 2017
3.964
3.983
3.920
3.949
1,412,982
+0.00(+0.12%)
May 30, 2017
3.949
3.964
3.935
3.945
876,488
+0.00(+0.00%)
May 26, 2017
3.949
3.978
3.945
3.945
484,900
-0.00(-0.12%)
May 25, 2017
3.954
3.973
3.935
3.949
916,685
+0.00(+0.12%)
May 24, 2017
3.973
3.993
3.930
3.945
1,022,395
-0.03(-0.73%)
May 23, 2017
3.954
3.993
3.954
3.973
649,343
+0.02(+0.49%)
May 22, 2017
3.925
3.969
3.916
3.954
695,096
+0.02(+0.49%)
May 19, 2017
3.940
3.983
3.920
3.935
1,585,748
+0.00(+0.00%)
May 18, 2017
3.819
3.949
3.810
3.935
1,648,502
+0.12(+3.03%)
May 17, 2017
3.805
3.848
3.800
3.819
915,235
-0.01(-0.25%)
May 16, 2017
3.858
3.877
3.771
3.829
2,399,397
-0.03(-0.87%)
May 15, 2017
3.867
3.925
3.853
3.863
2,380,435
+0.00(+0.00%)
May 12, 2017
3.881
3.957
3.863
3.863
2,869,061
-0.02(-0.49%)
May 11, 2017
3.858
3.957
3.816
3.881
10,829,792
-0.24(-5.72%)
May 10, 2017
4.089
4.122
4.065
4.117
563,565
+0.02(+0.46%)
May 09, 2017
4.178
4.204
4.093
4.098
1,135,716
-0.05(-1.14%)
May 08, 2017
4.192
4.235
4.126
4.145
1,788,574
+0.08(+1.97%)
May 05, 2017
4.056
4.145
4.020
4.065
1,083,624
+0.10(+2.62%)
May 04, 2017
3.995
4.023
3.957
3.962
391,398
-0.04(-0.94%)
May 03, 2017
4.013
4.032
3.995
3.999
245,389
-0.02(-0.47%)
May 02, 2017
4.103
4.117
4.018
4.018
550,520
-0.08(-2.07%)
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.