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
Armada Hoffler Properties Inc
(NY:
AHH
)
11.48
-0.20 (-1.67%)
Streaming Delayed Price
Updated: 3:19 PM EDT, May 20, 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, 2015
6.228
6.301
6.186
6.198
206,479
-0.04(-0.58%)
Apr 29, 2015
6.343
6.421
6.216
6.234
133,666
-0.16(-2.46%)
Apr 28, 2015
6.319
6.397
6.295
6.391
93,208
+0.10(+1.63%)
Apr 27, 2015
6.349
6.373
6.234
6.289
105,433
-0.05(-0.86%)
Apr 24, 2015
6.349
6.385
6.289
6.343
73,412
+0.02(+0.38%)
Apr 23, 2015
6.301
6.325
6.276
6.319
72,772
+0.01(+0.10%)
Apr 22, 2015
6.216
6.319
6.204
6.313
74,085
+0.08(+1.36%)
Apr 21, 2015
6.367
6.421
6.216
6.228
98,679
-0.13(-1.99%)
Apr 20, 2015
6.240
6.409
6.228
6.355
90,136
+0.11(+1.84%)
Apr 17, 2015
6.258
6.337
6.222
6.240
124,414
-0.05(-0.77%)
Apr 16, 2015
6.337
6.361
6.270
6.289
125,209
-0.04(-0.57%)
Apr 15, 2015
6.415
6.415
6.276
6.325
128,657
-0.08(-1.32%)
Apr 14, 2015
6.283
6.433
6.276
6.409
76,416
+0.15(+2.41%)
Apr 13, 2015
6.349
6.361
6.246
6.258
85,075
-0.09(-1.43%)
Apr 10, 2015
6.367
6.421
6.337
6.349
61,720
+0.04(+0.67%)
Apr 09, 2015
6.494
6.494
6.246
6.307
114,787
-0.13(-2.06%)
Apr 08, 2015
6.397
6.458
6.349
6.439
79,564
+0.09(+1.43%)
Apr 07, 2015
6.445
6.464
6.343
6.349
127,536
-0.05(-0.75%)
Apr 06, 2015
6.427
6.524
6.373
6.397
179,737
+0.01(+0.19%)
Apr 02, 2015
6.433
6.385
6.385
6.385
168,514
-0.07(-1.12%)
Apr 01, 2015
6.415
6.536
6.373
6.458
214,671
+0.02(+0.38%)
Mar 31, 2015
6.452
6.464
6.397
6.433
131,509
-0.02(-0.28%)
Mar 30, 2015
6.373
6.481
6.337
6.452
92,104
+0.07(+1.04%)
Mar 27, 2015
6.338
6.391
6.278
6.385
122,148
+0.09(+1.42%)
Mar 26, 2015
6.373
6.462
6.290
6.296
132,758
-0.08(-1.21%)
Mar 25, 2015
6.504
6.528
6.367
6.373
235,898
-0.12(-1.83%)
Mar 24, 2015
6.421
6.504
6.415
6.492
97,334
+0.04(+0.55%)
Mar 23, 2015
6.486
6.486
6.445
6.456
124,568
-0.04(-0.55%)
Mar 20, 2015
6.516
6.516
6.403
6.492
263,573
-0.01(-0.09%)
Mar 19, 2015
6.379
6.528
6.355
6.498
149,042
+0.09(+1.39%)
Mar 18, 2015
6.310
6.433
6.237
6.409
77,991
+0.10(+1.60%)
Mar 17, 2015
6.237
6.332
6.237
6.308
126,364
+0.10(+1.63%)
Mar 16, 2015
6.260
6.260
6.183
6.207
108,673
-0.02(-0.29%)
Mar 13, 2015
6.278
6.278
6.148
6.225
58,079
-0.04(-0.66%)
Mar 12, 2015
6.189
6.284
6.177
6.266
81,193
+0.11(+1.83%)
Mar 11, 2015
6.136
6.183
6.106
6.153
60,941
+0.00(+0.00%)
Mar 10, 2015
6.041
6.189
6.041
6.153
150,167
+0.08(+1.37%)
Mar 09, 2015
6.088
6.177
6.064
6.070
117,321
+0.02(+0.39%)
Mar 06, 2015
6.266
6.266
5.975
6.047
322,203
-0.25(-3.96%)
Mar 05, 2015
6.361
6.415
6.290
6.296
89,939
-0.07(-1.03%)
Mar 04, 2015
6.516
6.522
6.349
6.361
110,124
-0.16(-2.46%)
Mar 03, 2015
6.534
6.557
6.474
6.522
64,862
-0.02(-0.36%)
Mar 02, 2015
6.427
6.605
6.427
6.545
159,529
+0.13(+2.04%)
Feb 27, 2015
6.332
6.456
6.314
6.415
208,150
+0.07(+1.12%)
Feb 26, 2015
6.367
6.415
6.344
6.344
109,967
-0.06(-0.93%)
Feb 25, 2015
6.361
6.516
6.296
6.403
141,267
+0.11(+1.70%)
Feb 24, 2015
6.409
6.409
6.243
6.296
130,634
-0.09(-1.40%)
Feb 23, 2015
6.332
6.456
6.272
6.385
119,596
+0.04(+0.66%)
Feb 20, 2015
6.349
6.391
6.326
6.344
91,769
+0.01(+0.09%)
Feb 19, 2015
6.433
6.439
6.338
6.338
67,588
-0.10(-1.57%)
Feb 18, 2015
6.409
6.445
6.367
6.439
150,222
+0.06(+0.93%)
Feb 17, 2015
6.403
6.492
6.367
6.379
177,446
-0.01(-0.09%)
Feb 13, 2015
6.492
6.385
6.385
6.385
135,698
-0.01(-0.19%)
Feb 12, 2015
6.231
6.468
6.231
6.397
198,574
+0.15(+2.38%)
Feb 11, 2015
6.148
6.260
6.148
6.248
144,438
+0.08(+1.35%)
Feb 10, 2015
6.314
6.314
6.130
6.165
247,442
-0.14(-2.17%)
Feb 09, 2015
6.320
6.391
6.254
6.302
152,549
-0.01(-0.19%)
Feb 06, 2015
6.522
6.528
6.260
6.314
224,501
-0.21(-3.28%)
Feb 05, 2015
6.379
6.528
6.338
6.528
179,504
+0.12(+1.95%)
Feb 04, 2015
6.391
6.456
6.344
6.403
201,699
+0.01(+0.19%)
Feb 03, 2015
6.344
6.474
6.290
6.391
373,539
+0.04(+0.65%)
Feb 02, 2015
6.355
6.379
6.260
6.349
280,065
+0.01(+0.19%)
Jan 30, 2015
6.397
6.397
6.278
6.338
233,300
-0.08(-1.20%)
Jan 29, 2015
6.302
6.433
6.231
6.415
250,882
+0.11(+1.69%)
Jan 28, 2015
6.367
6.367
6.237
6.308
326,538
-0.07(-1.03%)
Jan 27, 2015
6.385
6.421
6.338
6.373
121,966
-0.04(-0.56%)
Jan 26, 2015
6.320
6.450
6.213
6.409
182,913
+0.12(+1.89%)
Jan 23, 2015
6.320
6.349
6.231
6.290
182,723
-0.04(-0.56%)
Jan 22, 2015
6.326
6.379
6.314
6.326
227,912
+0.04(+0.66%)
Jan 21, 2015
6.207
6.415
6.142
6.284
293,856
+0.09(+1.44%)
Jan 20, 2015
6.195
6.290
6.142
6.195
512,226
+0.00(+0.00%)
Jan 16, 2015
6.177
6.355
6.124
6.195
257,810
+0.00(+0.00%)
Jan 15, 2015
6.243
6.243
6.118
6.195
321,277
-0.01(-0.19%)
Jan 14, 2015
6.082
6.225
6.058
6.207
274,802
+0.08(+1.26%)
Jan 13, 2015
6.029
6.237
6.029
6.130
338,485
+0.13(+2.18%)
Jan 12, 2015
5.856
6.116
5.856
5.999
530,320
+0.18(+3.06%)
Jan 09, 2015
5.809
5.868
5.773
5.821
134,455
+0.03(+0.51%)
Jan 08, 2015
5.821
5.821
5.774
5.791
155,782
+0.02(+0.31%)
Jan 07, 2015
5.720
5.779
5.702
5.773
175,641
+0.07(+1.25%)
Jan 06, 2015
5.750
5.785
5.672
5.702
191,464
-0.04(-0.72%)
Jan 05, 2015
5.643
5.761
5.607
5.744
235,504
+0.10(+1.79%)
Jan 02, 2015
5.637
5.696
5.613
5.643
149,680
+0.01(+0.11%)
Dec 31, 2014
5.643
5.637
5.637
5.637
242,270
-0.02(-0.32%)
Dec 30, 2014
5.660
5.672
5.542
5.655
154,120
+0.03(+0.53%)
Dec 29, 2014
5.625
5.678
5.595
5.625
141,410
-0.01(-0.11%)
Dec 26, 2014
5.631
5.684
5.607
5.631
83,159
+0.01(+0.21%)
Dec 24, 2014
5.601
5.619
5.619
5.619
115,565
+0.01(+0.21%)
Dec 23, 2014
5.642
5.642
5.601
5.607
152,801
-0.02(-0.41%)
Dec 22, 2014
5.607
5.654
5.584
5.631
166,003
+0.01(+0.10%)
Dec 19, 2014
5.566
5.636
5.555
5.625
315,745
+0.05(+0.94%)
Dec 18, 2014
5.555
5.584
5.467
5.572
257,392
+0.02(+0.32%)
Dec 17, 2014
5.485
5.555
5.461
5.555
204,610
+0.09(+1.71%)
Dec 16, 2014
5.537
5.619
5.455
5.461
213,939
-0.06(-1.16%)
Dec 15, 2014
5.625
5.625
5.525
5.525
199,578
-0.06(-1.15%)
Dec 12, 2014
5.525
5.683
5.520
5.590
263,815
+0.05(+0.95%)
Dec 11, 2014
5.537
5.701
5.508
5.537
991,408
+0.02(+0.32%)
Dec 10, 2014
5.479
5.572
5.444
5.520
303,450
+0.04(+0.64%)
Dec 09, 2014
5.414
5.496
5.414
5.485
213,730
+0.03(+0.54%)
Dec 08, 2014
5.461
5.485
5.438
5.455
147,423
-0.01(-0.11%)
Dec 05, 2014
5.420
5.502
5.420
5.461
188,410
+0.03(+0.54%)
Dec 04, 2014
5.467
5.467
5.409
5.432
167,121
-0.05(-0.96%)
Dec 03, 2014
5.531
5.543
5.479
5.485
122,288
-0.04(-0.64%)
Dec 02, 2014
5.502
5.552
5.485
5.520
267,993
+0.03(+0.53%)
Dec 01, 2014
5.543
5.566
5.479
5.490
188,066
-0.05(-0.95%)
Nov 28, 2014
5.549
5.636
5.537
5.543
177,859
-0.01(-0.11%)
Nov 26, 2014
5.479
5.549
5.549
5.549
591,694
+0.07(+1.28%)
Nov 25, 2014
5.490
5.490
5.455
5.479
107,453
-0.01(-0.11%)
Nov 24, 2014
5.485
5.502
5.467
5.485
166,314
+0.02(+0.32%)
Nov 21, 2014
5.490
5.490
5.426
5.467
324,637
-0.01(-0.11%)
Nov 20, 2014
5.473
5.520
5.461
5.473
153,439
+0.00(+0.00%)
Nov 19, 2014
5.485
5.514
5.432
5.473
218,094
-0.02(-0.43%)
Nov 18, 2014
5.514
5.531
5.473
5.496
281,876
+0.00(+0.00%)
Nov 17, 2014
5.520
5.549
5.490
5.496
259,515
-0.02(-0.32%)
Nov 14, 2014
5.560
5.596
5.490
5.514
331,042
-0.06(-1.15%)
Nov 13, 2014
5.619
5.695
5.572
5.578
409,092
-0.04(-0.73%)
Nov 12, 2014
5.549
5.671
5.514
5.619
324,207
+0.05(+0.84%)
Nov 11, 2014
5.414
5.594
5.403
5.572
346,221
+0.11(+2.03%)
Nov 10, 2014
5.479
5.496
5.438
5.461
626,841
-0.03(-0.53%)
Nov 07, 2014
5.490
5.520
5.432
5.490
336,726
+0.00(+0.00%)
Nov 06, 2014
5.496
5.520
5.461
5.490
238,535
+0.00(+0.00%)
Nov 05, 2014
5.543
5.549
5.470
5.490
373,027
-0.06(-1.05%)
Nov 04, 2014
5.485
5.578
5.473
5.549
245,022
+0.07(+1.28%)
Nov 03, 2014
5.502
5.562
5.467
5.479
237,008
+0.00(+0.00%)
Oct 31, 2014
5.514
5.597
5.473
5.479
438,348
+0.02(+0.32%)
Oct 30, 2014
5.438
5.496
5.420
5.461
452,733
+0.03(+0.54%)
Oct 29, 2014
5.520
5.540
5.409
5.432
198,217
-0.09(-1.59%)
Oct 28, 2014
5.420
5.520
5.420
5.520
290,238
+0.09(+1.61%)
Oct 27, 2014
5.403
5.444
5.409
5.432
232,168
+0.02(+0.43%)
Oct 24, 2014
5.374
5.444
5.359
5.409
583,265
+0.05(+0.98%)
Oct 23, 2014
5.344
5.368
5.333
5.356
450,631
+0.01(+0.22%)
Oct 22, 2014
5.309
5.374
5.286
5.344
401,003
+0.06(+1.11%)
Oct 21, 2014
5.298
5.327
5.268
5.286
206,814
+0.00(+0.00%)
Oct 20, 2014
5.268
5.286
5.257
5.286
206,317
+0.01(+0.22%)
Oct 17, 2014
5.344
5.350
5.239
5.274
180,973
-0.03(-0.55%)
Oct 16, 2014
5.239
5.344
5.204
5.303
206,245
+0.03(+0.55%)
Oct 15, 2014
5.263
5.327
5.175
5.274
231,385
-0.02(-0.44%)
Oct 14, 2014
5.257
5.333
5.230
5.298
213,809
+0.06(+1.11%)
Oct 13, 2014
5.228
5.303
5.198
5.239
269,446
-0.01(-0.11%)
Oct 10, 2014
5.245
5.344
5.233
5.245
145,408
-0.02(-0.44%)
Oct 09, 2014
5.303
5.315
5.245
5.268
204,096
-0.01(-0.22%)
Oct 08, 2014
5.233
5.303
5.222
5.280
335,252
+0.04(+0.67%)
Oct 07, 2014
5.239
5.280
5.228
5.245
211,616
-0.01(-0.22%)
Oct 06, 2014
5.257
5.303
5.222
5.257
174,426
-0.01(-0.11%)
Oct 03, 2014
5.309
5.309
5.216
5.263
181,499
+0.01(+0.11%)
Oct 02, 2014
5.292
5.350
5.231
5.257
224,453
-0.05(-0.88%)
Oct 01, 2014
5.309
5.327
5.263
5.303
214,888
+0.00(+0.00%)
Sep 30, 2014
5.333
5.368
5.251
5.303
754,333
-0.03(-0.55%)
Sep 29, 2014
5.274
5.333
5.258
5.333
387,897
+0.02(+0.44%)
Sep 26, 2014
5.269
5.309
5.265
5.309
323,132
+0.05(+0.87%)
Sep 25, 2014
5.315
5.361
5.252
5.263
213,999
-0.07(-1.40%)
Sep 24, 2014
5.298
5.367
5.229
5.338
240,458
+0.01(+0.22%)
Sep 23, 2014
5.332
5.413
5.321
5.327
234,516
-0.01(-0.11%)
Sep 22, 2014
5.395
5.441
5.223
5.332
285,989
-0.10(-1.90%)
Sep 19, 2014
5.418
5.447
5.373
5.436
485,874
+0.02(+0.42%)
Sep 18, 2014
5.372
5.424
5.341
5.413
283,142
+0.04(+0.75%)
Sep 17, 2014
5.384
5.424
5.361
5.372
269,628
+0.02(+0.43%)
Sep 16, 2014
5.309
5.384
5.258
5.350
367,358
+0.07(+1.41%)
Sep 15, 2014
5.292
5.350
5.223
5.275
319,394
-0.01(-0.22%)
Sep 12, 2014
5.338
5.355
5.270
5.286
293,096
-0.05(-0.97%)
Sep 11, 2014
5.298
5.395
5.269
5.338
791,700
+0.04(+0.76%)
Sep 10, 2014
5.218
5.350
5.200
5.298
2,720,678
-0.24(-4.35%)
Sep 09, 2014
5.533
5.556
5.493
5.539
91,062
-0.02(-0.41%)
Sep 08, 2014
5.539
5.568
5.482
5.562
110,433
+0.03(+0.62%)
Sep 05, 2014
5.453
5.625
5.453
5.527
95,097
+0.05(+0.94%)
Sep 04, 2014
5.510
5.513
5.476
5.476
123,651
-0.04(-0.73%)
Sep 03, 2014
5.539
5.568
5.510
5.516
78,458
-0.02(-0.31%)
Sep 02, 2014
5.522
5.568
5.482
5.533
65,144
+0.02(+0.31%)
Aug 29, 2014
5.504
5.516
5.516
5.516
76,831
+0.01(+0.21%)
Aug 28, 2014
5.533
5.568
5.504
5.504
95,684
-0.03(-0.62%)
Aug 27, 2014
5.545
5.568
5.482
5.539
93,020
-0.01(-0.10%)
Aug 26, 2014
5.482
5.602
5.482
5.545
129,868
+0.04(+0.73%)
Aug 25, 2014
5.550
5.550
5.447
5.504
264,776
-0.03(-0.62%)
Aug 22, 2014
5.585
5.596
5.539
5.539
137,908
-0.04(-0.72%)
Aug 21, 2014
5.550
5.608
5.545
5.579
121,310
+0.01(+0.10%)
Aug 20, 2014
5.631
5.631
5.568
5.573
93,664
-0.07(-1.22%)
Aug 19, 2014
5.568
5.700
5.573
5.642
199,217
+0.07(+1.24%)
Aug 18, 2014
5.568
5.579
5.544
5.573
162,168
+0.02(+0.41%)
Aug 15, 2014
5.579
5.579
5.516
5.550
130,150
-0.01(-0.21%)
Aug 14, 2014
5.556
5.556
5.539
5.562
180,538
+0.01(+0.10%)
Aug 13, 2014
5.556
5.568
5.527
5.556
302,791
+0.01(+0.10%)
Aug 12, 2014
5.545
5.562
5.533
5.550
189,319
+0.01(+0.10%)
Aug 11, 2014
5.596
5.596
5.539
5.545
453,184
-0.02(-0.31%)
Aug 08, 2014
5.550
5.568
5.550
5.562
302,265
-0.01(-0.10%)
Aug 07, 2014
5.550
5.677
5.550
5.568
253,595
+0.01(+0.21%)
Aug 06, 2014
5.596
5.596
5.550
5.556
406,692
-0.01(-0.10%)
Aug 05, 2014
5.424
5.591
5.424
5.562
123,552
+0.15(+2.87%)
Aug 04, 2014
5.384
5.441
5.304
5.407
83,225
+0.03(+0.53%)
Aug 01, 2014
5.390
5.441
5.304
5.378
102,283
-0.02(-0.32%)
Jul 31, 2014
5.361
5.453
5.361
5.395
99,421
-0.01(-0.21%)
Jul 30, 2014
5.447
5.464
5.395
5.407
74,195
-0.02(-0.32%)
Jul 29, 2014
5.401
5.430
5.395
5.424
83,683
+0.03(+0.53%)
Jul 28, 2014
5.401
5.453
5.395
5.395
62,242
-0.01(-0.21%)
Jul 25, 2014
5.441
5.459
5.372
5.407
135,899
-0.07(-1.36%)
Jul 24, 2014
5.568
5.568
5.481
5.482
77,080
-0.07(-1.24%)
Jul 23, 2014
5.568
5.602
5.522
5.550
80,204
-0.01(-0.21%)
Jul 22, 2014
5.568
5.608
5.533
5.562
134,394
+0.01(+0.10%)
Jul 21, 2014
5.522
5.608
5.493
5.556
146,398
+0.01(+0.10%)
Jul 18, 2014
5.441
5.550
5.441
5.550
99,604
+0.09(+1.58%)
Jul 17, 2014
5.476
5.545
5.453
5.464
132,242
-0.03(-0.52%)
Jul 16, 2014
5.522
5.522
5.464
5.493
47,468
+0.01(+0.10%)
Jul 15, 2014
5.510
5.522
5.470
5.487
76,241
-0.02(-0.31%)
Jul 14, 2014
5.482
5.504
5.430
5.504
126,603
+0.07(+1.37%)
Jul 11, 2014
5.459
5.459
5.424
5.430
84,932
-0.01(-0.11%)
Jul 10, 2014
5.464
5.482
5.424
5.436
141,464
-0.07(-1.35%)
Jul 09, 2014
5.470
5.562
5.441
5.510
91,576
+0.08(+1.48%)
Jul 08, 2014
5.493
5.522
5.424
5.430
170,242
-0.05(-0.84%)
Jul 07, 2014
5.533
5.533
5.453
5.476
138,352
-0.06(-1.04%)
Jul 03, 2014
5.568
5.533
5.533
5.533
36,412
-0.02(-0.31%)
Jul 02, 2014
5.539
5.568
5.539
5.550
71,902
-0.01(-0.21%)
Jul 01, 2014
5.568
5.585
5.550
5.562
132,866
+0.01(+0.10%)
Jun 30, 2014
5.562
5.625
5.504
5.556
196,087
-0.04(-0.72%)
Jun 27, 2014
5.482
5.596
5.482
5.596
315,443
+0.07(+1.25%)
Jun 26, 2014
5.516
5.533
5.460
5.527
78,161
-0.01(-0.10%)
Jun 25, 2014
5.471
5.556
5.471
5.533
85,497
+0.02(+0.41%)
Jun 24, 2014
5.465
5.539
5.465
5.511
131,903
+0.01(+0.10%)
Jun 23, 2014
5.488
5.505
5.398
5.505
90,713
+0.01(+0.21%)
Jun 20, 2014
5.420
5.494
5.375
5.494
195,422
+0.09(+1.67%)
Jun 19, 2014
5.409
5.460
5.392
5.403
86,772
-0.02(-0.31%)
Jun 18, 2014
5.415
5.420
5.372
5.420
64,160
+0.03(+0.52%)
Jun 17, 2014
5.386
5.420
5.364
5.392
161,304
-0.02(-0.42%)
Jun 16, 2014
5.454
5.460
5.398
5.415
61,260
-0.06(-1.03%)
Jun 13, 2014
5.482
5.505
5.443
5.471
35,740
-0.03(-0.51%)
Jun 12, 2014
5.420
5.522
5.364
5.499
91,149
+0.08(+1.46%)
Jun 11, 2014
5.431
5.465
5.398
5.420
80,516
-0.06(-1.13%)
Jun 10, 2014
5.556
5.561
5.420
5.482
72,022
-0.08(-1.52%)
Jun 06, 2014
5.601
5.601
5.544
5.567
94,307
+0.01(+0.10%)
Jun 05, 2014
5.448
5.601
5.432
5.561
83,729
+0.12(+2.18%)
Jun 04, 2014
5.381
5.494
5.375
5.443
146,599
+0.05(+0.84%)
Jun 03, 2014
5.420
5.471
5.392
5.398
64,868
-0.04(-0.73%)
Jun 02, 2014
5.437
5.471
5.403
5.437
113,929
-0.02(-0.31%)
May 30, 2014
5.448
5.527
5.448
5.454
62,674
+0.02(+0.42%)
May 29, 2014
5.471
5.494
5.426
5.431
110,552
-0.02(-0.31%)
May 28, 2014
5.556
5.556
5.443
5.448
78,970
-0.14(-2.53%)
May 27, 2014
5.522
5.590
5.477
5.590
77,052
+0.08(+1.54%)
May 23, 2014
5.375
5.505
5.505
5.505
51,717
+0.12(+2.20%)
May 22, 2014
5.399
5.414
5.375
5.386
31,595
+0.01(+0.21%)
May 21, 2014
5.460
5.469
5.364
5.375
154,241
-0.08(-1.55%)
May 20, 2014
5.482
5.606
5.426
5.460
221,453
-0.06(-1.02%)
May 19, 2014
5.511
5.533
5.454
5.516
74,572
+0.02(+0.31%)
May 16, 2014
5.420
5.573
5.375
5.499
130,509
+0.06(+1.14%)
May 15, 2014
5.511
5.514
5.437
5.437
92,057
-0.11(-1.93%)
May 14, 2014
5.584
5.632
5.539
5.544
128,338
-0.03(-0.51%)
May 13, 2014
5.629
5.669
5.573
5.573
68,317
-0.05(-0.80%)
May 12, 2014
5.437
5.629
5.420
5.618
103,060
+0.21(+3.86%)
May 09, 2014
5.307
5.420
5.307
5.409
86,321
+0.08(+1.59%)
May 08, 2014
5.347
5.398
5.302
5.324
94,282
-0.01(-0.11%)
May 07, 2014
5.290
5.341
5.262
5.330
116,305
+0.02(+0.32%)
May 06, 2014
5.364
5.375
5.262
5.313
223,656
-0.07(-1.36%)
May 05, 2014
5.386
5.454
5.381
5.386
76,308
-0.03(-0.52%)
May 02, 2014
5.448
5.454
5.392
5.415
74,829
-0.03(-0.52%)
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.