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
Byd Ltd H Shs
(OP:
BYDDF
)
28.73
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 3:48 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
7.105
7.150
7.050
7.060
336,080
-0.39(-5.24%)
Apr 27, 2018
7.485
7.520
7.420
7.451
111,062
-0.05(-0.66%)
Apr 26, 2018
7.405
7.500
7.405
7.500
81,017
+0.08(+1.08%)
Apr 25, 2018
7.420
7.490
7.420
7.420
103,154
-0.13(-1.72%)
Apr 24, 2018
7.480
7.600
7.480
7.550
84,179
+0.13(+1.75%)
Apr 23, 2018
7.400
7.510
7.400
7.420
67,251
-0.02(-0.27%)
Apr 20, 2018
7.640
7.640
7.440
7.440
1,654,474
-0.20(-2.61%)
Apr 19, 2018
7.690
7.700
7.590
7.640
435,748
+0.07(+0.92%)
Apr 18, 2018
7.670
7.670
7.530
7.570
141,337
-0.37(-4.66%)
Apr 17, 2018
7.850
7.950
7.820
7.940
83,351
-0.01(-0.13%)
Apr 16, 2018
7.855
7.983
7.855
7.950
59,865
+0.01(+0.13%)
Apr 13, 2018
8.110
8.110
7.930
7.940
30,654
-0.11(-1.43%)
Apr 12, 2018
8.130
8.130
7.980
8.055
40,633
+0.09(+1.18%)
Apr 11, 2018
7.875
7.989
7.875
7.961
72,012
-0.03(-0.36%)
Apr 10, 2018
8.050
8.070
7.976
7.990
28,309
-0.04(-0.50%)
Apr 09, 2018
8.070
8.240
8.030
8.030
119,011
+0.23(+2.95%)
Apr 06, 2018
7.830
7.930
7.710
7.800
85,419
-0.05(-0.64%)
Apr 05, 2018
7.915
7.990
7.830
7.850
133,893
+0.20(+2.67%)
Apr 04, 2018
7.495
7.650
7.400
7.646
206,842
-0.10(-1.23%)
Apr 03, 2018
7.755
7.830
7.650
7.741
95,725
-0.06(-0.75%)
Apr 02, 2018
7.865
7.970
7.760
7.800
190,057
-0.23(-2.86%)
Mar 29, 2018
8.030
8.030
8.030
0
+0.05(+0.63%)
Mar 28, 2018
8.050
8.050
7.930
7.980
492,671
-0.65(-7.53%)
Mar 27, 2018
9.060
9.060
8.610
8.630
144,619
-0.35(-3.90%)
Mar 26, 2018
8.915
8.990
8.840
8.980
100,913
+0.20(+2.28%)
Mar 23, 2018
8.885
8.885
8.780
8.780
167,659
-0.32(-3.51%)
Mar 22, 2018
9.220
9.220
9.050
9.100
96,854
-0.36(-3.81%)
Mar 21, 2018
9.415
9.480
9.380
9.460
53,198
+0.07(+0.75%)
Mar 20, 2018
9.290
9.400
9.290
9.390
27,236
+0.09(+1.01%)
Mar 19, 2018
9.290
9.460
9.260
9.296
71,334
-0.20(-2.15%)
Mar 16, 2018
9.420
9.550
9.340
9.500
96,949
-0.05(-0.52%)
Mar 15, 2018
9.555
9.640
9.523
9.550
70,481
-0.08(-0.83%)
Mar 14, 2018
9.660
9.680
9.560
9.630
60,492
+0.06(+0.63%)
Mar 13, 2018
9.775
9.790
9.550
9.570
71,227
-0.10(-1.03%)
Mar 12, 2018
9.590
9.780
9.590
9.670
42,895
+0.09(+0.98%)
Mar 09, 2018
9.560
9.580
9.450
9.576
74,994
+0.08(+0.80%)
Mar 08, 2018
9.626
9.626
9.450
9.500
38,815
+0.02(+0.21%)
Mar 07, 2018
9.580
9.580
9.350
9.480
174,260
-0.14(-1.46%)
Mar 06, 2018
9.715
9.750
9.570
9.620
108,054
+0.37(+4.00%)
Mar 05, 2018
9.210
9.250
9.060
9.250
143,310
+0.34(+3.82%)
Mar 02, 2018
8.980
8.980
8.760
8.910
90,124
-0.09(-1.00%)
Mar 01, 2018
9.250
9.250
8.880
9.000
165,395
-0.14(-1.53%)
Feb 28, 2018
9.360
9.360
9.140
9.140
144,069
-0.11(-1.20%)
Feb 27, 2018
9.540
9.540
9.250
9.251
103,684
-0.29(-3.05%)
Feb 26, 2018
9.505
9.680
9.460
9.542
143,091
+0.18(+1.94%)
Feb 23, 2018
9.450
9.470
9.300
9.360
44,208
-0.09(-0.95%)
Feb 22, 2018
9.490
9.490
9.365
9.450
67,697
-0.05(-0.53%)
Feb 21, 2018
9.480
9.530
9.390
9.500
86,774
+0.19(+2.04%)
Feb 20, 2018
9.230
9.360
9.230
9.310
77,157
-0.14(-1.48%)
Feb 16, 2018
9.450
9.450
9.450
0
+0.09(+0.96%)
Feb 15, 2018
9.290
9.482
9.260
9.360
230,320
+0.08(+0.92%)
Feb 14, 2018
8.880
9.290
8.880
9.275
284,152
+0.42(+4.68%)
Feb 13, 2018
8.870
8.870
8.750
8.860
124,822
-0.09(-1.01%)
Feb 12, 2018
8.825
8.950
8.730
8.950
254,457
+0.56(+6.71%)
Feb 09, 2018
8.460
8.460
8.200
8.387
214,048
-0.11(-1.32%)
Feb 08, 2018
8.800
8.870
8.470
8.500
273,371
-0.29(-3.30%)
Feb 07, 2018
8.850
8.880
8.750
8.790
316,489
-0.20(-2.22%)
Feb 06, 2018
8.575
8.990
8.500
8.990
295,885
+0.14(+1.58%)
Feb 05, 2018
9.020
9.130
8.850
8.850
145,183
-0.24(-2.59%)
Feb 02, 2018
9.240
9.290
9.085
9.085
144,926
-0.15(-1.68%)
Feb 01, 2018
9.320
9.330
9.240
9.240
108,863
-0.20(-2.12%)
Jan 31, 2018
9.405
9.560
9.400
9.440
107,517
+0.12(+1.29%)
Jan 30, 2018
9.330
9.428
9.310
9.320
100,873
-0.08(-0.85%)
Jan 29, 2018
9.435
9.480
9.320
9.400
152,967
-0.26(-2.74%)
Jan 26, 2018
9.690
9.690
9.530
9.665
109,891
+0.07(+0.78%)
Jan 25, 2018
9.630
9.630
9.520
9.590
145,670
-0.16(-1.64%)
Jan 24, 2018
9.770
9.850
9.680
9.750
201,900
-0.12(-1.22%)
Jan 23, 2018
9.860
9.920
9.770
9.870
188,156
+0.17(+1.75%)
Jan 22, 2018
9.760
9.760
9.510
9.700
200,014
+0.66(+7.30%)
Jan 19, 2018
8.945
9.060
8.945
9.040
91,188
+0.07(+0.81%)
Jan 18, 2018
8.960
9.090
8.830
8.967
106,381
-0.16(-1.78%)
Jan 17, 2018
8.975
9.190
8.950
9.130
110,928
+0.26(+2.93%)
Jan 16, 2018
8.980
8.980
8.840
8.870
173,013
-0.29(-3.17%)
Jan 12, 2018
9.160
9.160
9.160
0
+0.29(+3.27%)
Jan 11, 2018
8.770
8.870
8.770
8.870
69,663
+0.04(+0.51%)
Jan 10, 2018
8.830
8.890
8.800
8.825
104,559
-0.20(-2.16%)
Jan 09, 2018
9.070
9.070
8.990
9.020
54,977
-0.01(-0.06%)
Jan 08, 2018
9.010
9.080
8.860
9.025
121,837
+0.02(+0.17%)
Jan 05, 2018
8.940
9.120
8.940
9.010
78,041
-0.07(-0.77%)
Jan 04, 2018
9.072
9.260
9.050
9.080
125,797
-0.14(-1.49%)
Jan 03, 2018
9.000
9.220
9.000
9.217
181,680
+0.31(+3.45%)
Jan 02, 2018
8.850
9.000
8.850
8.910
179,111
+0.12(+1.37%)
Dec 29, 2017
8.790
8.790
8.790
0
-0.04(-0.45%)
Dec 28, 2017
8.711
8.830
8.700
8.830
356,101
+0.12(+1.39%)
Dec 27, 2017
8.830
8.830
8.700
8.709
153,715
+0.45(+5.44%)
Dec 26, 2017
8.285
8.386
8.220
8.260
238,803
+0.00(+0.06%)
Dec 22, 2017
8.210
8.340
8.210
8.255
46,937
+0.02(+0.18%)
Dec 21, 2017
8.175
8.260
8.170
8.240
77,751
+0.09(+1.10%)
Dec 20, 2017
8.250
8.250
8.130
8.150
134,343
-0.16(-1.92%)
Dec 19, 2017
8.315
8.450
8.300
8.310
106,794
-0.07(-0.84%)
Dec 18, 2017
8.380
8.280
8.380
107,264
-0.03(-0.35%)
Dec 15, 2017
8.420
8.420
8.335
8.409
102,360
-0.11(-1.30%)
Dec 14, 2017
8.470
8.560
8.470
8.520
44,105
+0.00(+0.00%)
Dec 13, 2017
8.490
8.520
8.450
8.520
117,537
+0.07(+0.83%)
Dec 12, 2017
8.510
8.510
8.400
8.450
71,837
-0.17(-1.92%)
Dec 11, 2017
8.525
8.640
8.237
8.615
98,168
+0.21(+2.44%)
Dec 08, 2017
8.380
8.430
8.335
8.410
219,388
+0.26(+3.19%)
Dec 07, 2017
8.105
8.170
8.090
8.150
216,182
-0.12(-1.51%)
Dec 06, 2017
8.450
8.450
8.270
8.275
229,761
-0.50(-5.75%)
Dec 05, 2017
8.890
8.890
8.780
8.780
99,242
-0.15(-1.68%)
Dec 04, 2017
8.950
9.000
8.841
8.930
219,367
+0.10(+1.13%)
Dec 01, 2017
8.845
8.868
8.750
8.830
79,067
-0.02(-0.23%)
Nov 30, 2017
9.000
9.000
8.840
8.850
222,546
-0.27(-2.96%)
Nov 29, 2017
9.170
9.170
9.090
9.120
365,796
-0.27(-2.88%)
Nov 28, 2017
9.400
9.400
9.280
9.390
146,125
+0.16(+1.73%)
Nov 27, 2017
9.280
9.280
9.230
9.230
206,287
-0.35(-3.65%)
Nov 24, 2017
9.600
9.600
9.570
9.580
129,990
-0.22(-2.25%)
Nov 22, 2017
9.800
9.800
9.750
9.800
609,274
-0.12(-1.21%)
Nov 21, 2017
9.600
9.940
9.600
9.920
307,436
+0.36(+3.71%)
Nov 20, 2017
9.402
9.580
9.380
9.565
392,140
+0.75(+8.57%)
Nov 17, 2017
8.795
8.890
8.700
8.810
197,403
-0.18(-1.96%)
Nov 16, 2017
8.900
8.990
8.885
8.986
157,385
+0.23(+2.60%)
Nov 15, 2017
8.735
8.800
8.720
8.758
215,330
-0.39(-4.23%)
Nov 14, 2017
9.160
9.160
9.160
9.145
99,017
-0.26(-2.71%)
Nov 13, 2017
9.250
9.400
9.230
9.400
155,093
+0.18(+1.90%)
Nov 10, 2017
9.300
9.300
9.200
9.225
139,097
-0.15(-1.57%)
Nov 09, 2017
9.460
9.460
9.330
9.373
193,972
+0.09(+1.00%)
Nov 08, 2017
9.180
9.330
9.170
9.280
176,333
+0.35(+3.93%)
Nov 07, 2017
8.990
9.040
8.910
8.929
201,579
-0.07(-0.79%)
Nov 06, 2017
8.940
9.000
8.920
9.000
338,078
+0.45(+5.26%)
Nov 03, 2017
8.700
8.700
8.510
8.550
504,110
-0.09(-1.04%)
Nov 02, 2017
8.840
8.840
8.640
8.640
151,179
-0.28(-3.14%)
Nov 01, 2017
8.950
8.950
8.900
8.920
217,925
+0.15(+1.77%)
Oct 31, 2017
8.710
8.840
8.700
8.765
183,618
+0.24(+2.75%)
Oct 30, 2017
8.605
8.660
8.510
8.530
334,426
-0.36(-4.05%)
Oct 27, 2017
9.000
9.110
8.850
8.890
191,118
-0.22(-2.41%)
Oct 26, 2017
9.115
9.180
9.070
9.110
148,733
-0.04(-0.44%)
Oct 25, 2017
9.195
9.290
9.090
9.150
174,553
+0.09(+0.99%)
Oct 24, 2017
9.080
9.080
9.000
9.060
167,825
-0.33(-3.57%)
Oct 23, 2017
9.440
9.440
9.380
9.395
243,971
-0.41(-4.13%)
Oct 20, 2017
9.650
9.800
9.650
9.800
94,712
+0.29(+3.05%)
Oct 19, 2017
9.580
9.580
9.490
9.510
206,108
-0.54(-5.37%)
Oct 18, 2017
9.950
10.07
9.950
10.05
209,331
+0.02(+0.20%)
Oct 17, 2017
9.980
10.04
9.888
10.03
165,324
+0.10(+1.00%)
Oct 16, 2017
9.970
10.05
9.920
9.931
189,295
-0.18(-1.77%)
Oct 13, 2017
10.00
10.15
10.00
10.11
100,060
+0.01(+0.10%)
Oct 12, 2017
10.00
10.21
10.00
10.10
273,374
+0.15(+1.51%)
Oct 11, 2017
10.04
10.06
9.900
9.950
467,071
-0.32(-3.12%)
Oct 10, 2017
10.30
10.30
10.15
10.27
219,287
-0.06(-0.58%)
Oct 09, 2017
10.45
10.45
10.28
10.33
334,319
-0.19(-1.81%)
Oct 06, 2017
10.36
10.52
10.36
10.52
456,165
+0.20(+1.94%)
Oct 05, 2017
10.14
10.34
10.05
10.32
844,942
+0.38(+3.80%)
Oct 04, 2017
10.10
10.18
9.900
9.942
1,812,849
+0.49(+5.21%)
Oct 03, 2017
9.490
9.490
9.400
9.450
404,749
-0.20(-2.07%)
Oct 02, 2017
9.695
9.800
9.630
9.650
394,847
+0.13(+1.37%)
Sep 29, 2017
9.250
9.520
9.250
9.520
217,176
-0.20(-2.06%)
Sep 28, 2017
9.810
9.820
9.710
9.720
425,756
-0.07(-0.72%)
Sep 27, 2017
9.780
10.02
9.780
9.790
951,664
+0.42(+4.48%)
Sep 26, 2017
9.400
9.490
9.290
9.370
434,360
+1.05(+12.62%)
Sep 25, 2017
8.390
8.390
8.300
8.320
597,980
-0.52(-5.83%)
Sep 22, 2017
8.950
8.950
8.810
8.835
606,236
-0.36(-3.92%)
Sep 21, 2017
9.170
9.270
9.110
9.195
372,318
+0.33(+3.66%)
Sep 20, 2017
8.810
8.890
8.790
8.870
765,084
+0.98(+12.49%)
Sep 19, 2017
7.890
7.900
7.780
7.885
201,609
+0.08(+0.96%)
Sep 18, 2017
7.840
7.900
7.750
7.810
501,280
+0.59(+8.17%)
Sep 15, 2017
7.160
7.230
7.160
7.220
220,754
+0.11(+1.55%)
Sep 14, 2017
7.150
7.150
7.050
7.110
216,449
-0.17(-2.31%)
Sep 13, 2017
7.255
7.330
7.120
7.278
307,007
+0.23(+3.20%)
Sep 12, 2017
6.920
7.070
6.920
7.052
394,933
+0.56(+8.66%)
Sep 11, 2017
6.275
6.500
6.250
6.490
416,526
+0.46(+7.72%)
Sep 08, 2017
6.080
6.100
6.010
6.025
57,654
-0.06(-0.99%)
Sep 07, 2017
6.020
6.090
6.020
6.085
35,930
+0.02(+0.33%)
Sep 06, 2017
5.970
6.065
5.970
6.065
60,996
+0.09(+1.51%)
Sep 05, 2017
5.995
6.010
5.970
5.975
66,013
-0.02(-0.25%)
Sep 01, 2017
6.000
6.030
5.970
5.990
37,560
-0.02(-0.33%)
Aug 31, 2017
6.020
6.020
5.970
6.010
76,252
-0.05(-0.83%)
Aug 30, 2017
5.970
6.060
5.970
6.060
25,073
-0.01(-0.16%)
Aug 29, 2017
6.035
6.090
6.020
6.070
31,470
-0.10(-1.62%)
Aug 28, 2017
6.150
6.234
6.120
6.170
54,061
-0.01(-0.24%)
Aug 25, 2017
6.210
6.210
6.150
6.185
67,400
-0.02(-0.24%)
Aug 24, 2017
6.141
6.200
6.140
6.200
32,754
+0.00(+0.00%)
Aug 23, 2017
6.200
6.200
6.190
6.200
29,433
+0.02(+0.32%)
Aug 22, 2017
6.145
6.200
6.120
6.180
89,511
+0.01(+0.16%)
Aug 21, 2017
6.130
6.200
6.130
6.170
36,780
-0.01(-0.16%)
Aug 18, 2017
6.190
6.200
6.140
6.180
32,384
+0.02(+0.32%)
Aug 17, 2017
6.227
6.227
6.150
6.160
42,751
-0.09(-1.44%)
Aug 16, 2017
6.260
6.275
6.220
6.250
15,504
+0.03(+0.44%)
Aug 15, 2017
6.150
6.250
6.150
6.223
25,705
-0.03(-0.44%)
Aug 14, 2017
6.300
6.300
6.210
6.250
25,072
-0.03(-0.48%)
Aug 11, 2017
6.220
6.280
6.220
6.280
46,408
+0.04(+0.72%)
Aug 10, 2017
6.360
6.370
6.220
6.235
29,904
-0.09(-1.50%)
Aug 09, 2017
6.350
6.350
6.300
6.330
17,362
-0.06(-0.94%)
Aug 08, 2017
6.366
6.410
6.330
6.390
175,368
+0.15(+2.49%)
Aug 07, 2017
6.205
6.280
6.205
6.235
28,640
-0.01(-0.24%)
Aug 04, 2017
6.200
6.270
6.200
6.250
32,737
+0.05(+0.81%)
Aug 03, 2017
6.210
6.210
6.120
6.200
67,992
-0.06(-0.94%)
Aug 02, 2017
6.200
6.281
6.200
6.259
45,493
+0.01(+0.14%)
Aug 01, 2017
6.280
6.280
6.230
6.250
23,150
-0.03(-0.48%)
Jul 31, 2017
6.280
6.220
6.280
116,651
+0.00(+0.00%)
Jul 28, 2017
6.290
6.290
6.250
6.280
40,811
+0.01(+0.16%)
Jul 27, 2017
6.310
6.310
6.255
6.270
49,621
-0.03(-0.48%)
Jul 26, 2017
6.300
6.335
6.220
6.300
109,209
-0.06(-0.90%)
Jul 25, 2017
6.380
6.420
6.350
6.357
225,645
-0.13(-2.04%)
Jul 24, 2017
6.454
6.490
6.450
6.490
110,205
-0.11(-1.67%)
Jul 21, 2017
6.615
6.670
6.493
6.600
73,886
+0.02(+0.30%)
Jul 20, 2017
6.500
6.590
6.445
6.580
176,634
+0.16(+2.41%)
Jul 19, 2017
6.410
6.450
6.360
6.425
46,526
+0.08(+1.18%)
Jul 18, 2017
6.310
6.360
6.300
6.350
55,959
+0.01(+0.22%)
Jul 17, 2017
6.390
6.395
6.290
6.336
66,809
-0.06(-1.00%)
Jul 14, 2017
6.320
6.400
6.290
6.400
280,701
+0.12(+1.99%)
Jul 13, 2017
6.285
6.290
6.260
6.275
69,685
+0.04(+0.64%)
Jul 12, 2017
6.240
6.240
6.210
6.235
47,599
-0.00(-0.08%)
Jul 11, 2017
6.198
6.270
6.198
6.240
50,834
+0.04(+0.65%)
Jul 10, 2017
6.210
6.210
6.150
6.200
53,021
-0.04(-0.56%)
Jul 07, 2017
6.270
6.270
6.200
6.235
24,124
-0.06(-0.95%)
Jul 06, 2017
6.280
6.330
6.280
6.295
17,872
+0.06(+1.04%)
Jul 05, 2017
6.260
6.260
6.180
6.230
70,959
-0.05(-0.80%)
Jul 03, 2017
6.257
6.320
6.200
6.280
25,462
+0.09(+1.45%)
Jun 30, 2017
6.210
6.210
6.120
6.190
76,800
-0.07(-1.12%)
Jun 29, 2017
6.300
6.340
6.250
6.260
44,797
-0.04(-0.65%)
Jun 28, 2017
6.290
6.310
6.270
6.301
70,521
-0.07(-1.16%)
Jun 27, 2017
6.391
6.460
6.360
6.375
154,423
-0.04(-0.55%)
Jun 26, 2017
6.350
6.420
6.350
6.410
56,229
+0.21(+3.47%)
Jun 23, 2017
6.150
6.250
6.150
6.195
44,383
-0.01(-0.24%)
Jun 22, 2017
6.230
6.240
6.180
6.210
35,544
-0.08(-1.35%)
Jun 21, 2017
6.260
6.298
6.250
6.295
23,730
+0.00(+0.08%)
Jun 20, 2017
6.350
6.350
6.265
6.290
33,322
-0.05(-0.79%)
Jun 19, 2017
6.412
6.430
6.320
6.340
43,170
-0.02(-0.31%)
Jun 16, 2017
6.310
6.360
6.310
6.360
21,964
+0.06(+0.95%)
Jun 15, 2017
6.179
6.350
6.179
6.300
30,726
-0.11(-1.72%)
Jun 14, 2017
6.360
6.470
6.350
6.410
35,816
+0.21(+3.39%)
Jun 13, 2017
6.151
6.220
6.150
6.200
157,229
+0.37(+6.26%)
Jun 12, 2017
5.940
5.940
5.800
5.835
28,287
-0.17(-2.79%)
Jun 09, 2017
5.970
6.030
5.970
6.003
16,651
-0.04(-0.62%)
Jun 08, 2017
6.050
6.050
6.000
6.040
37,140
-0.01(-0.17%)
Jun 07, 2017
5.940
6.100
5.940
6.050
44,547
+0.00(+0.00%)
Jun 06, 2017
6.050
6.080
6.020
6.050
45,775
+0.01(+0.25%)
Jun 05, 2017
6.045
6.070
5.950
6.035
92,233
+0.12(+2.12%)
Jun 02, 2017
5.979
5.980
5.850
5.910
65,783
-0.07(-1.17%)
Jun 01, 2017
5.950
5.982
5.920
5.980
29,582
+0.03(+0.50%)
May 31, 2017
5.910
5.995
5.910
5.950
128,225
+0.13(+2.23%)
May 30, 2017
5.720
5.850
5.720
5.820
75,254
+0.07(+1.30%)
May 26, 2017
5.700
5.750
5.700
5.745
85,541
+0.05(+0.80%)
May 25, 2017
5.696
5.750
5.660
5.700
66,759
+0.05(+0.84%)
May 24, 2017
5.560
5.730
5.560
5.652
18,639
-0.04(-0.75%)
May 23, 2017
5.670
5.740
5.600
5.695
42,195
-0.04(-0.78%)
May 22, 2017
5.725
5.740
5.680
5.740
58,861
+0.06(+1.06%)
May 19, 2017
5.680
5.690
5.640
5.680
79,125
-0.01(-0.21%)
May 18, 2017
5.700
5.700
5.620
5.692
6,023
+0.02(+0.39%)
May 17, 2017
5.610
5.700
5.610
5.670
142,304
+0.02(+0.35%)
May 16, 2017
5.550
5.720
5.550
5.650
14,965
+0.03(+0.53%)
May 15, 2017
5.540
5.640
5.540
5.620
13,332
-0.01(-0.27%)
May 12, 2017
5.600
5.660
5.580
5.635
24,436
-0.02(-0.27%)
May 11, 2017
5.635
5.650
5.605
5.650
12,405
-0.01(-0.26%)
May 10, 2017
5.570
5.700
5.570
5.665
19,070
-0.05(-0.96%)
May 09, 2017
5.630
5.730
5.630
5.720
11,653
+0.09(+1.60%)
May 08, 2017
5.570
5.700
5.570
5.630
45,270
+0.02(+0.36%)
May 05, 2017
5.680
5.680
5.600
5.610
17,359
-0.05(-0.88%)
May 04, 2017
5.750
5.750
5.660
5.660
127,904
-0.15(-2.58%)
May 03, 2017
5.850
5.850
5.780
5.810
26,419
-0.04(-0.60%)
May 02, 2017
5.810
5.870
5.730
5.845
46,455
-0.06(-0.93%)
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.