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
Tiptree Fncl Cl A
(NQ:
TIPT
)
17.28
+0.03 (+0.17%)
Streaming Delayed Price
Updated: 4:00 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, 2020
5.776
6.196
5.748
5.963
269,646
+0.03(+0.47%)
Apr 29, 2020
5.729
6.065
5.627
5.935
139,750
+0.37(+6.71%)
Apr 28, 2020
5.375
5.655
5.356
5.561
42,304
+0.35(+6.62%)
Apr 27, 2020
5.123
5.529
5.123
5.216
79,871
+0.10(+2.01%)
Apr 24, 2020
4.805
5.263
4.749
5.113
135,248
+0.32(+6.61%)
Apr 23, 2020
4.749
4.973
4.721
4.796
59,851
+0.11(+2.39%)
Apr 22, 2020
5.011
5.011
4.647
4.684
52,320
-0.23(-4.74%)
Apr 21, 2020
4.665
5.029
4.591
4.917
43,174
+0.21(+4.36%)
Apr 20, 2020
5.029
5.029
4.572
4.712
47,610
-0.32(-6.31%)
Apr 17, 2020
4.740
5.039
4.740
5.029
65,480
+0.34(+7.16%)
Apr 16, 2020
4.815
4.847
4.498
4.693
57,272
-0.07(-1.37%)
Apr 15, 2020
4.852
5.039
4.665
4.759
102,865
-0.16(-3.23%)
Apr 14, 2020
4.955
5.197
4.917
4.917
67,564
+0.08(+1.74%)
Apr 13, 2020
5.057
5.449
4.721
4.833
62,731
-0.19(-3.72%)
Apr 09, 2020
5.113
5.449
4.983
5.020
99,132
+0.10(+2.09%)
Apr 08, 2020
4.889
5.104
4.829
4.917
78,845
+0.14(+2.93%)
Apr 07, 2020
4.749
4.899
4.628
4.777
83,729
+0.01(+0.20%)
Apr 06, 2020
4.656
4.899
4.656
4.768
87,604
+0.33(+7.35%)
Apr 03, 2020
4.619
4.731
4.414
4.442
45,118
-0.19(-4.03%)
Apr 02, 2020
4.423
4.759
4.423
4.628
52,948
+0.19(+4.20%)
Apr 01, 2020
4.740
4.941
4.199
4.442
64,919
-0.43(-8.81%)
Mar 31, 2020
4.964
5.132
4.787
4.871
100,587
-0.13(-2.61%)
Mar 30, 2020
4.899
5.132
4.824
5.001
91,286
+0.22(+4.69%)
Mar 27, 2020
5.085
5.132
4.759
4.777
45,761
-0.37(-7.25%)
Mar 26, 2020
5.132
5.207
4.852
5.151
66,485
+0.05(+0.91%)
Mar 25, 2020
4.824
5.421
4.824
5.104
40,424
+0.07(+1.48%)
Mar 24, 2020
4.619
5.029
4.572
5.029
65,002
+0.52(+11.59%)
Mar 23, 2020
4.367
4.880
4.199
4.507
76,194
+0.32(+7.57%)
Mar 20, 2020
4.572
4.585
4.190
4.190
93,023
-0.35(-7.61%)
Mar 19, 2020
4.803
4.813
4.118
4.535
71,301
+0.36(+8.65%)
Mar 18, 2020
5.886
5.886
4.174
4.174
84,777
-1.70(-28.98%)
Mar 17, 2020
5.294
5.877
4.627
5.877
77,733
+0.92(+18.47%)
Mar 16, 2020
5.784
5.877
4.664
4.961
43,337
-0.50(-9.15%)
Mar 13, 2020
4.859
5.460
4.859
5.460
41,275
+1.06(+23.95%)
Mar 12, 2020
4.738
5.201
4.396
4.405
84,823
-0.82(-15.75%)
Mar 11, 2020
4.951
5.794
4.930
5.229
62,268
+0.26(+5.21%)
Mar 10, 2020
5.433
5.682
4.970
4.970
27,988
-0.39(-7.25%)
Mar 09, 2020
5.553
5.553
5.266
5.359
43,283
-0.47(-8.10%)
Mar 06, 2020
5.886
5.923
5.747
5.831
27,012
-0.24(-3.96%)
Mar 05, 2020
6.247
6.284
5.895
6.071
24,312
-0.16(-2.53%)
Mar 04, 2020
6.256
6.256
5.677
6.229
27,166
+0.04(+0.60%)
Mar 03, 2020
6.080
6.247
6.080
6.191
15,565
+0.06(+0.90%)
Mar 02, 2020
6.201
6.284
6.016
6.136
30,678
+0.05(+0.76%)
Feb 28, 2020
6.377
6.377
5.695
6.090
64,398
-0.23(-3.66%)
Feb 27, 2020
6.340
6.414
6.321
6.321
46,553
-0.06(-0.87%)
Feb 26, 2020
6.423
6.525
6.340
6.377
9,368
+0.04(+0.58%)
Feb 25, 2020
6.599
6.631
6.340
6.340
27,871
-0.28(-4.20%)
Feb 24, 2020
6.571
6.728
6.506
6.617
24,037
-0.07(-1.11%)
Feb 21, 2020
6.700
6.812
6.610
6.691
22,690
-0.02(-0.28%)
Feb 20, 2020
6.571
6.710
6.571
6.710
11,716
+0.09(+1.40%)
Feb 19, 2020
6.626
6.691
6.549
6.617
15,134
+0.06(+0.99%)
Feb 18, 2020
6.599
6.631
6.525
6.552
14,300
+0.02(+0.28%)
Feb 14, 2020
6.682
6.710
6.534
6.534
13,938
-0.19(-2.75%)
Feb 13, 2020
6.700
6.793
6.608
6.719
8,983
-0.05(-0.68%)
Feb 12, 2020
6.793
6.812
6.719
6.765
8,277
+0.00(+0.00%)
Feb 11, 2020
6.719
6.793
6.673
6.765
14,811
+0.06(+0.83%)
Feb 10, 2020
6.663
6.710
6.589
6.710
22,043
+0.16(+2.40%)
Feb 07, 2020
6.682
6.682
6.525
6.552
15,559
-0.08(-1.26%)
Feb 06, 2020
6.663
6.710
6.580
6.636
51,156
-0.05(-0.69%)
Feb 05, 2020
6.682
6.691
6.636
6.682
32,176
+0.13(+1.98%)
Feb 04, 2020
6.580
6.691
6.506
6.552
25,996
+0.09(+1.36%)
Feb 03, 2020
6.515
6.707
6.434
6.464
35,303
+0.12(+1.97%)
Jan 31, 2020
6.663
6.663
6.340
6.340
38,142
-0.31(-4.60%)
Jan 30, 2020
6.571
6.691
6.570
6.645
8,532
-0.01(-0.14%)
Jan 29, 2020
6.700
6.710
6.617
6.654
19,000
-0.05(-0.69%)
Jan 28, 2020
6.727
6.727
6.626
6.700
7,700
+0.09(+1.40%)
Jan 27, 2020
6.488
6.858
6.488
6.608
21,024
-0.07(-1.11%)
Jan 24, 2020
6.812
6.997
6.645
6.682
12,858
-0.13(-1.90%)
Jan 23, 2020
6.599
6.821
6.589
6.812
16,194
+0.16(+2.36%)
Jan 22, 2020
6.950
6.960
6.563
6.654
33,673
-0.31(-4.52%)
Jan 21, 2020
7.108
7.163
6.960
6.969
22,622
-0.19(-2.71%)
Jan 17, 2020
7.339
7.339
7.108
7.163
26,796
-0.13(-1.78%)
Jan 16, 2020
7.228
7.330
7.163
7.293
8,595
+0.15(+2.07%)
Jan 15, 2020
7.089
7.228
7.080
7.145
15,947
+0.00(+0.00%)
Jan 14, 2020
7.302
7.356
7.089
7.145
32,718
-0.13(-1.78%)
Jan 13, 2020
7.256
7.376
7.228
7.274
23,542
+0.00(+0.00%)
Jan 10, 2020
7.348
7.432
7.237
7.274
32,307
-0.12(-1.63%)
Jan 09, 2020
7.311
7.404
7.256
7.395
17,243
+0.11(+1.52%)
Jan 08, 2020
7.348
7.376
7.284
7.284
22,594
-0.08(-1.13%)
Jan 07, 2020
7.339
7.422
7.339
7.367
9,047
-0.03(-0.38%)
Jan 06, 2020
7.358
7.487
7.311
7.395
30,532
-0.04(-0.50%)
Jan 03, 2020
7.469
7.533
7.404
7.432
18,584
-0.08(-1.11%)
Jan 02, 2020
7.413
7.524
7.413
7.515
10,076
-0.02(-0.25%)
Dec 31, 2019
7.515
7.543
7.478
7.533
15,559
+0.05(+0.62%)
Dec 30, 2019
7.644
7.644
7.368
7.487
50,650
+0.05(+0.62%)
Dec 27, 2019
7.496
7.496
7.404
7.441
20,745
-0.09(-1.23%)
Dec 26, 2019
7.524
7.561
7.473
7.533
53,266
+0.05(+0.62%)
Dec 24, 2019
7.487
7.535
7.466
7.487
6,050
+0.01(+0.12%)
Dec 23, 2019
7.469
7.596
7.413
7.478
37,035
+0.09(+1.25%)
Dec 20, 2019
7.654
7.654
7.279
7.385
96,598
-0.18(-2.33%)
Dec 19, 2019
7.559
7.607
7.503
7.561
31,221
-0.05(-0.61%)
Dec 18, 2019
7.654
7.672
7.510
7.607
35,352
+0.00(+0.00%)
Dec 17, 2019
7.450
7.644
7.413
7.607
181,069
+0.19(+2.49%)
Dec 16, 2019
7.496
7.561
7.358
7.422
80,075
-0.07(-0.99%)
Dec 13, 2019
7.469
7.570
7.398
7.496
27,985
-0.06(-0.74%)
Dec 12, 2019
7.617
7.681
7.496
7.552
39,864
-0.10(-1.33%)
Dec 11, 2019
7.589
7.663
7.496
7.654
38,801
+0.06(+0.85%)
Dec 10, 2019
7.274
7.598
7.200
7.589
107,050
+0.32(+4.46%)
Dec 09, 2019
7.182
7.274
7.143
7.265
41,774
+0.04(+0.51%)
Dec 06, 2019
7.163
7.256
7.052
7.228
30,578
+0.13(+1.83%)
Dec 05, 2019
7.034
7.163
7.034
7.098
33,697
+0.07(+1.05%)
Dec 04, 2019
6.987
7.098
6.969
7.024
22,470
+0.12(+1.74%)
Dec 03, 2019
7.061
7.108
6.904
6.904
14,231
-0.10(-1.45%)
Dec 02, 2019
7.172
7.191
6.886
7.006
56,685
-0.20(-2.82%)
Nov 29, 2019
7.237
7.311
7.153
7.210
4,754
-0.09(-1.27%)
Nov 27, 2019
7.385
7.404
7.274
7.302
35,657
-0.16(-2.11%)
Nov 26, 2019
6.969
7.515
6.812
7.459
139,825
+0.44(+6.33%)
Nov 25, 2019
6.969
7.034
6.830
7.015
16,136
+0.09(+1.34%)
Nov 22, 2019
7.191
7.191
6.876
6.923
21,286
-0.21(-2.98%)
Nov 21, 2019
7.256
7.302
7.081
7.135
22,487
-0.16(-2.16%)
Nov 20, 2019
7.284
7.330
6.525
7.293
56,682
-0.01(-0.13%)
Nov 19, 2019
7.154
7.330
7.094
7.302
45,616
+0.15(+2.07%)
Nov 18, 2019
7.006
7.182
6.904
7.154
48,228
+0.10(+1.44%)
Nov 15, 2019
7.404
7.404
7.052
7.052
30,254
-0.31(-4.27%)
Nov 14, 2019
7.309
7.413
7.309
7.367
122,503
+0.09(+1.27%)
Nov 13, 2019
7.284
7.321
7.201
7.275
83,308
-0.03(-0.38%)
Nov 12, 2019
7.229
7.348
7.173
7.302
99,535
+0.08(+1.15%)
Nov 11, 2019
7.091
7.229
7.061
7.220
95,734
+0.15(+2.08%)
Nov 08, 2019
6.833
7.100
6.799
7.072
297,983
+0.25(+3.64%)
Nov 07, 2019
6.713
6.870
6.641
6.824
74,396
+0.11(+1.65%)
Nov 06, 2019
6.667
6.805
6.667
6.713
19,892
-0.03(-0.41%)
Nov 05, 2019
6.722
6.759
6.667
6.741
20,417
+0.06(+0.83%)
Nov 04, 2019
6.833
6.833
6.685
6.685
12,895
-0.14(-2.02%)
Nov 01, 2019
6.768
6.824
6.750
6.824
21,936
+0.06(+0.82%)
Oct 31, 2019
6.621
6.768
6.621
6.768
24,489
+0.05(+0.68%)
Oct 30, 2019
6.676
6.731
6.593
6.722
19,374
+0.02(+0.27%)
Oct 29, 2019
6.676
6.750
6.603
6.704
17,443
-0.04(-0.55%)
Oct 28, 2019
6.667
6.768
6.593
6.741
23,493
+0.01(+0.14%)
Oct 25, 2019
6.796
6.870
6.729
6.731
9,990
-0.12(-1.75%)
Oct 24, 2019
6.722
6.906
6.695
6.851
187,976
+0.06(+0.81%)
Oct 23, 2019
6.842
6.851
6.731
6.796
11,183
-0.01(-0.14%)
Oct 22, 2019
6.814
6.860
6.742
6.805
7,755
-0.05(-0.67%)
Oct 21, 2019
6.741
6.851
6.728
6.851
37,405
+0.13(+1.92%)
Oct 18, 2019
6.695
6.787
6.603
6.722
14,986
-0.02(-0.27%)
Oct 17, 2019
6.667
6.787
6.584
6.741
25,172
+0.05(+0.69%)
Oct 16, 2019
6.722
6.722
6.630
6.695
16,316
-0.08(-1.22%)
Oct 15, 2019
6.630
6.777
6.589
6.777
15,352
+0.15(+2.22%)
Oct 14, 2019
6.649
6.658
6.510
6.630
9,508
-0.01(-0.14%)
Oct 11, 2019
6.851
6.851
6.639
6.639
27,148
-0.12(-1.77%)
Oct 10, 2019
6.851
6.885
6.621
6.759
27,205
-0.04(-0.54%)
Oct 09, 2019
6.639
6.851
6.496
6.796
28,244
+0.24(+3.65%)
Oct 08, 2019
6.630
6.690
6.529
6.556
7,836
-0.15(-2.20%)
Oct 07, 2019
6.639
6.768
6.584
6.704
24,969
+0.07(+1.11%)
Oct 04, 2019
6.547
6.685
6.455
6.630
17,918
+0.02(+0.28%)
Oct 03, 2019
6.603
6.649
6.566
6.612
10,202
-0.04(-0.55%)
Oct 02, 2019
6.612
6.658
6.575
6.649
21,644
+0.05(+0.70%)
Oct 01, 2019
6.768
6.768
6.603
6.603
22,517
-0.10(-1.51%)
Sep 30, 2019
6.603
6.777
6.603
6.704
52,314
+0.06(+0.97%)
Sep 27, 2019
6.713
6.722
6.612
6.639
42,243
-0.02(-0.28%)
Sep 26, 2019
6.860
6.873
6.649
6.658
49,796
-0.16(-2.30%)
Sep 25, 2019
6.805
6.888
6.741
6.814
16,921
+0.08(+1.23%)
Sep 24, 2019
6.897
6.965
6.695
6.731
47,470
-0.16(-2.27%)
Sep 23, 2019
6.722
6.906
6.722
6.888
60,894
+0.25(+3.74%)
Sep 20, 2019
6.649
6.704
6.492
6.639
108,920
+0.23(+3.59%)
Sep 19, 2019
6.741
6.787
6.372
6.409
39,695
-0.34(-5.05%)
Sep 18, 2019
6.824
6.854
6.750
6.750
28,193
-0.07(-1.08%)
Sep 17, 2019
6.879
6.897
6.787
6.824
35,345
-0.01(-0.13%)
Sep 16, 2019
6.621
6.906
6.621
6.833
42,629
+0.25(+3.78%)
Sep 13, 2019
6.547
6.925
6.547
6.584
47,347
+0.11(+1.71%)
Sep 12, 2019
6.934
6.962
6.464
6.474
62,618
-0.46(-6.64%)
Sep 11, 2019
7.091
7.183
6.768
6.934
72,632
-0.07(-1.05%)
Sep 10, 2019
6.667
7.045
6.472
7.008
91,527
+0.34(+5.11%)
Sep 09, 2019
6.437
6.676
6.423
6.667
95,107
+0.27(+4.17%)
Sep 06, 2019
6.437
6.437
6.391
6.400
8,904
-0.04(-0.57%)
Sep 05, 2019
6.345
6.446
6.308
6.437
26,032
+0.13(+2.04%)
Sep 04, 2019
6.363
6.363
6.262
6.308
16,835
+0.01(+0.15%)
Sep 03, 2019
6.400
6.428
6.280
6.299
29,882
-0.09(-1.44%)
Aug 30, 2019
6.354
6.437
6.317
6.391
23,782
+0.10(+1.61%)
Aug 29, 2019
6.400
6.400
6.289
6.289
27,780
-0.05(-0.73%)
Aug 28, 2019
6.312
6.363
6.271
6.335
24,770
+0.02(+0.29%)
Aug 27, 2019
6.335
6.372
6.216
6.317
25,392
+0.06(+0.88%)
Aug 26, 2019
6.151
6.343
6.105
6.262
21,286
+0.19(+3.19%)
Aug 23, 2019
6.087
6.187
6.032
6.068
49,736
-0.01(-0.15%)
Aug 22, 2019
6.289
6.326
6.078
6.078
53,909
-0.16(-2.51%)
Aug 21, 2019
6.400
6.429
6.234
6.234
34,308
-0.05(-0.73%)
Aug 20, 2019
6.207
6.446
6.156
6.280
44,206
+0.13(+2.10%)
Aug 19, 2019
6.197
6.197
6.096
6.151
10,186
+0.05(+0.75%)
Aug 16, 2019
6.068
6.243
6.022
6.105
18,135
+0.10(+1.69%)
Aug 15, 2019
6.013
6.067
5.995
6.004
14,065
+0.03(+0.46%)
Aug 14, 2019
6.025
6.025
5.967
5.977
16,474
-0.09(-1.51%)
Aug 13, 2019
5.949
6.068
5.949
6.068
3,644
+0.12(+2.00%)
Aug 12, 2019
5.922
6.059
5.922
5.949
15,895
-0.01(-0.15%)
Aug 09, 2019
5.977
5.977
5.958
5.958
11,909
-0.05(-0.76%)
Aug 08, 2019
6.086
6.169
6.004
6.004
25,723
-0.13(-2.09%)
Aug 07, 2019
5.977
6.279
5.931
6.132
15,326
+0.18(+3.08%)
Aug 06, 2019
5.903
6.141
5.867
5.949
13,169
+0.00(+0.00%)
Aug 05, 2019
6.096
6.096
5.949
5.949
14,486
-0.16(-2.69%)
Aug 02, 2019
6.141
6.195
6.096
6.114
8,522
-0.06(-1.04%)
Aug 01, 2019
6.251
6.297
6.178
6.178
23,405
-0.07(-1.17%)
Jul 31, 2019
6.306
6.379
6.251
6.251
60,879
-0.07(-1.16%)
Jul 30, 2019
6.132
6.398
6.132
6.324
26,920
+0.20(+3.29%)
Jul 29, 2019
6.096
6.132
6.068
6.123
11,029
+0.11(+1.83%)
Jul 26, 2019
6.031
6.214
5.977
6.013
11,800
+0.02(+0.31%)
Jul 25, 2019
5.995
6.086
5.958
5.995
10,510
+0.04(+0.61%)
Jul 24, 2019
5.739
6.086
5.739
5.958
59,389
+0.19(+3.33%)
Jul 23, 2019
5.748
5.803
5.748
5.766
24,331
-0.01(-0.16%)
Jul 22, 2019
5.821
5.839
5.766
5.775
9,873
+0.02(+0.32%)
Jul 19, 2019
5.775
5.858
5.731
5.757
11,472
-0.09(-1.56%)
Jul 18, 2019
5.867
5.949
5.803
5.848
8,231
+0.06(+1.11%)
Jul 17, 2019
5.958
5.958
5.729
5.784
18,940
-0.02(-0.32%)
Jul 16, 2019
5.739
5.848
5.739
5.803
7,492
+0.00(+0.00%)
Jul 15, 2019
5.729
5.839
5.729
5.803
12,149
-0.04(-0.63%)
Jul 12, 2019
5.804
5.912
5.804
5.839
23,163
+0.02(+0.31%)
Jul 11, 2019
5.839
5.839
5.752
5.821
13,625
+0.03(+0.47%)
Jul 10, 2019
5.784
5.862
5.693
5.793
25,449
+0.02(+0.32%)
Jul 09, 2019
5.684
5.830
5.674
5.775
13,831
+0.00(+0.00%)
Jul 08, 2019
5.803
5.848
5.757
5.775
10,749
+0.01(+0.16%)
Jul 05, 2019
5.757
5.784
5.693
5.766
13,111
+0.00(+0.00%)
Jul 03, 2019
5.537
5.775
5.537
5.766
7,429
+0.27(+5.00%)
Jul 02, 2019
5.748
5.784
5.491
5.491
13,143
-0.26(-4.46%)
Jul 01, 2019
5.757
5.821
5.748
5.748
11,882
-0.02(-0.32%)
Jun 28, 2019
5.784
5.839
5.491
5.766
178,313
-0.05(-0.94%)
Jun 27, 2019
5.620
5.821
5.574
5.821
34,896
+0.17(+3.08%)
Jun 26, 2019
5.684
5.789
5.601
5.647
16,768
-0.15(-2.53%)
Jun 25, 2019
5.729
5.812
5.693
5.793
16,288
+0.04(+0.64%)
Jun 24, 2019
5.793
5.986
5.674
5.757
29,539
-0.05(-0.94%)
Jun 21, 2019
5.729
5.821
5.693
5.812
60,858
+0.01(+0.16%)
Jun 20, 2019
5.850
5.871
5.693
5.803
21,658
-0.12(-2.01%)
Jun 19, 2019
5.977
5.995
5.867
5.922
26,516
-0.05(-0.77%)
Jun 18, 2019
5.922
5.986
5.922
5.967
33,092
+0.04(+0.62%)
Jun 17, 2019
5.812
5.977
5.771
5.931
33,168
+0.10(+1.73%)
Jun 14, 2019
5.839
5.862
5.775
5.830
31,467
-0.01(-0.16%)
Jun 13, 2019
5.775
5.839
5.720
5.839
14,024
+0.10(+1.75%)
Jun 12, 2019
5.720
5.739
5.711
5.739
9,125
+0.02(+0.32%)
Jun 11, 2019
5.739
5.793
5.684
5.720
20,636
-0.03(-0.48%)
Jun 10, 2019
5.702
5.803
5.702
5.748
24,092
+0.03(+0.48%)
Jun 07, 2019
5.656
5.748
5.656
5.720
17,700
+0.07(+1.30%)
Jun 06, 2019
5.665
5.684
5.638
5.647
15,635
-0.02(-0.32%)
Jun 05, 2019
5.702
5.720
5.647
5.665
22,828
-0.05(-0.96%)
Jun 04, 2019
5.620
5.720
5.597
5.720
24,370
+0.16(+2.80%)
Jun 03, 2019
5.537
5.610
5.537
5.565
31,399
+0.03(+0.50%)
May 31, 2019
5.601
5.629
5.537
5.537
24,911
-0.13(-2.26%)
May 30, 2019
5.629
5.674
5.620
5.665
30,811
+0.04(+0.65%)
May 29, 2019
5.629
5.674
5.629
5.629
27,434
-0.01(-0.16%)
May 28, 2019
5.674
5.674
5.638
5.638
11,483
-0.02(-0.32%)
May 24, 2019
5.693
5.693
5.610
5.656
14,203
+0.05(+0.82%)
May 23, 2019
5.647
5.647
5.610
5.610
22,579
-0.08(-1.45%)
May 22, 2019
5.702
5.702
5.638
5.693
21,787
-0.01(-0.16%)
May 21, 2019
5.656
5.748
5.638
5.702
13,158
+0.05(+0.97%)
May 20, 2019
5.620
5.656
5.620
5.647
6,682
+0.03(+0.49%)
May 17, 2019
5.592
5.633
5.592
5.620
14,094
-0.05(-0.81%)
May 16, 2019
5.629
5.720
5.629
5.665
12,648
+0.09(+1.63%)
May 15, 2019
5.383
5.574
5.383
5.574
15,041
+0.13(+2.34%)
May 14, 2019
5.374
5.465
5.374
5.447
26,256
+0.06(+1.18%)
May 13, 2019
5.347
5.411
5.347
5.383
23,351
+0.01(+0.17%)
May 10, 2019
5.356
5.399
5.343
5.374
25,182
+0.02(+0.34%)
May 09, 2019
5.302
5.356
5.302
5.356
11,382
+0.05(+1.03%)
May 08, 2019
5.393
5.446
5.274
5.302
33,497
+0.05(+0.87%)
May 07, 2019
5.365
5.456
5.202
5.256
29,816
+0.11(+2.12%)
May 06, 2019
5.002
5.256
5.002
5.147
15,566
+0.15(+2.91%)
May 03, 2019
5.011
5.022
4.956
5.002
11,216
-0.04(-0.72%)
May 02, 2019
5.047
5.047
4.992
5.038
11,740
-0.01(-0.18%)
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.