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
Teucrium Wheat
(NY:
WEAT
)
6.090
-0.080 (-1.30%)
Official Closing Price
Updated: 8:00 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 29, 2016
9.170
9.210
9.076
9.190
74,425
+0.07(+0.77%)
Apr 28, 2016
9.230
9.310
9.100
9.120
123,731
+0.03(+0.33%)
Apr 27, 2016
9.110
9.118
9.011
9.090
32,233
-0.04(-0.44%)
Apr 26, 2016
9.030
9.140
8.923
9.130
61,736
+0.15(+1.67%)
Apr 25, 2016
8.800
9.080
8.800
8.980
43,516
+0.09(+1.01%)
Apr 22, 2016
9.160
9.230
8.869
8.890
147,145
-0.46(-4.92%)
Apr 21, 2016
9.590
9.590
9.310
9.350
81,330
-0.24(-2.50%)
Apr 20, 2016
9.310
9.590
9.250
9.590
76,339
+0.34(+3.68%)
Apr 19, 2016
9.160
9.270
9.050
9.250
97,960
+0.20(+2.21%)
Apr 18, 2016
8.850
9.050
8.820
9.050
141,358
+0.26(+2.96%)
Apr 15, 2016
8.740
8.826
8.702
8.790
12,199
+0.04(+0.50%)
Apr 14, 2016
8.780
8.780
8.670
8.746
24,258
-0.04(-0.49%)
Apr 13, 2016
8.670
8.850
8.670
8.790
60,138
+0.19(+2.19%)
Apr 12, 2016
8.580
8.700
8.580
8.602
54,022
+0.06(+0.73%)
Apr 11, 2016
8.680
8.680
8.524
8.540
70,169
-0.23(-2.60%)
Apr 08, 2016
8.760
8.780
8.740
8.768
8,857
+0.02(+0.23%)
Apr 07, 2016
8.780
8.780
8.720
8.748
37,571
-0.07(-0.84%)
Apr 06, 2016
8.920
8.920
8.800
8.822
48,402
-0.19(-2.09%)
Apr 05, 2016
8.980
9.030
8.970
9.010
16,684
+0.01(+0.11%)
Apr 04, 2016
9.030
9.040
8.960
9.000
17,232
-0.03(-0.33%)
Apr 01, 2016
8.930
9.030
8.930
9.030
17,181
+0.03(+0.35%)
Mar 31, 2016
8.860
9.020
8.700
8.999
136,651
+0.15(+1.68%)
Mar 30, 2016
9.070
9.070
8.850
8.850
39,154
-0.22(-2.44%)
Mar 29, 2016
9.000
9.080
8.964
9.071
28,237
+0.10(+1.13%)
Mar 28, 2016
8.910
9.070
8.910
8.970
56,371
+0.11(+1.24%)
Mar 24, 2016
8.830
8.860
8.860
8.860
29,500
-0.01(-0.08%)
Mar 23, 2016
8.900
8.900
8.840
8.867
26,738
-0.05(-0.58%)
Mar 22, 2016
8.900
8.950
8.890
8.919
16,629
+0.02(+0.21%)
Mar 21, 2016
8.900
9.000
8.870
8.900
45,444
+0.03(+0.35%)
Mar 18, 2016
8.830
8.880
8.770
8.869
52,957
+0.03(+0.30%)
Mar 17, 2016
9.020
9.070
8.815
8.843
29,821
-0.18(-1.97%)
Mar 16, 2016
9.090
9.090
8.990
9.020
31,280
-0.10(-1.10%)
Mar 15, 2016
9.090
9.120
9.021
9.120
12,945
-0.01(-0.09%)
Mar 14, 2016
9.080
9.155
9.028
9.128
66,259
+0.04(+0.42%)
Mar 11, 2016
9.100
9.110
9.000
9.090
41,654
+0.02(+0.22%)
Mar 10, 2016
8.900
9.080
8.900
9.070
32,583
+0.15(+1.74%)
Mar 09, 2016
8.870
8.929
8.812
8.915
28,380
+0.04(+0.40%)
Mar 08, 2016
8.780
8.890
8.735
8.880
163,957
+0.06(+0.68%)
Mar 07, 2016
8.870
8.930
8.809
8.820
52,811
+0.01(+0.16%)
Mar 04, 2016
8.850
8.850
8.700
8.806
117,817
+0.05(+0.57%)
Mar 03, 2016
8.700
8.790
8.640
8.756
180,940
+0.15(+1.70%)
Mar 02, 2016
8.600
8.620
8.490
8.610
59,383
+0.05(+0.59%)
Mar 01, 2016
8.650
8.650
8.540
8.560
29,343
-0.11(-1.27%)
Feb 29, 2016
8.690
8.710
8.630
8.670
21,137
+0.01(+0.12%)
Feb 26, 2016
8.719
8.750
8.640
8.660
28,935
-0.01(-0.12%)
Feb 25, 2016
8.730
8.750
8.650
8.670
51,414
-0.02(-0.23%)
Feb 24, 2016
8.750
8.770
8.602
8.690
79,194
-0.08(-0.91%)
Feb 23, 2016
8.880
8.890
8.730
8.770
22,889
-0.11(-1.24%)
Feb 22, 2016
8.940
8.950
8.876
8.880
22,825
-0.06(-0.67%)
Feb 19, 2016
8.970
9.000
8.920
8.940
67,892
-0.02(-0.25%)
Feb 18, 2016
8.980
9.000
8.950
8.963
12,700
-0.05(-0.53%)
Feb 17, 2016
8.950
9.050
8.950
9.010
4,156
+0.11(+1.24%)
Feb 16, 2016
8.870
8.941
8.700
8.900
23,522
+0.05(+0.56%)
Feb 12, 2016
8.870
8.850
8.850
8.850
15,200
+0.00(+0.00%)
Feb 11, 2016
8.910
8.960
8.820
8.850
38,267
+0.00(+0.00%)
Feb 10, 2016
8.810
8.900
8.800
8.850
37,644
+0.06(+0.74%)
Feb 09, 2016
8.820
8.850
8.740
8.785
35,351
-0.05(-0.60%)
Feb 08, 2016
8.930
8.986
8.810
8.838
66,751
-0.12(-1.36%)
Feb 05, 2016
9.090
9.090
8.950
8.960
74,573
-0.14(-1.54%)
Feb 04, 2016
9.260
9.260
9.090
9.100
36,024
-0.10(-1.09%)
Feb 03, 2016
9.130
9.220
9.130
9.200
14,222
+0.03(+0.33%)
Feb 02, 2016
9.170
9.280
9.150
9.170
62,799
-0.01(-0.11%)
Feb 01, 2016
9.150
9.187
9.100
9.180
5,401
-0.05(-0.54%)
Jan 29, 2016
9.120
9.230
9.120
9.230
26,461
+0.12(+1.32%)
Jan 28, 2016
9.170
9.170
9.100
9.110
23,572
-0.12(-1.30%)
Jan 27, 2016
9.300
9.330
9.150
9.230
49,157
-0.10(-1.07%)
Jan 26, 2016
9.250
9.410
9.250
9.330
33,060
+0.08(+0.86%)
Jan 25, 2016
9.200
9.280
9.170
9.250
33,973
+0.08(+0.87%)
Jan 22, 2016
9.170
9.230
9.165
9.170
11,456
+0.06(+0.65%)
Jan 21, 2016
9.100
9.147
9.100
9.111
10,895
+0.04(+0.41%)
Jan 20, 2016
9.091
9.150
9.050
9.074
14,233
-0.04(-0.44%)
Jan 19, 2016
9.200
9.210
9.080
9.114
10,773
-0.01(-0.07%)
Jan 15, 2016
9.060
9.120
9.120
9.120
30,400
+0.06(+0.67%)
Jan 14, 2016
9.130
9.132
9.051
9.060
14,114
-0.16(-1.74%)
Jan 13, 2016
9.250
9.329
9.200
9.220
55,790
-0.03(-0.32%)
Jan 12, 2016
9.060
9.310
8.980
9.250
83,226
+0.18(+1.98%)
Jan 11, 2016
9.220
9.266
9.040
9.070
41,132
-0.16(-1.73%)
Jan 08, 2016
9.160
9.280
9.130
9.230
86,851
+0.15(+1.65%)
Jan 07, 2016
8.930
9.100
8.880
9.080
37,014
+0.09(+1.00%)
Jan 06, 2016
8.940
9.050
8.900
8.990
31,053
+0.05(+0.56%)
Jan 05, 2016
8.970
9.030
8.940
8.940
22,713
-0.01(-0.11%)
Jan 04, 2016
9.140
9.140
8.890
8.950
71,771
-0.19(-2.08%)
Dec 31, 2015
9.150
9.140
9.140
9.140
22,900
+0.00(+0.02%)
Dec 30, 2015
9.260
9.299
9.130
9.138
24,766
-0.13(-1.42%)
Dec 29, 2015
9.180
9.270
9.090
9.270
113,595
+0.18(+1.98%)
Dec 28, 2015
9.140
9.210
9.090
9.090
25,752
-0.03(-0.33%)
Dec 24, 2015
9.180
9.120
9.120
9.120
12,000
-0.03(-0.33%)
Dec 23, 2015
9.250
9.250
9.150
9.150
25,833
-0.08(-0.87%)
Dec 22, 2015
9.370
9.370
9.200
9.230
30,822
-0.11(-1.20%)
Dec 21, 2015
9.500
9.500
9.300
9.342
14,028
-0.11(-1.15%)
Dec 18, 2015
9.370
9.650
9.370
9.450
49,440
+0.04(+0.48%)
Dec 17, 2015
9.320
9.430
9.180
9.405
26,154
-0.02(-0.26%)
Dec 16, 2015
9.540
9.540
9.400
9.430
6,070
-0.09(-0.95%)
Dec 15, 2015
9.480
9.640
9.450
9.520
23,216
-0.05(-0.57%)
Dec 14, 2015
9.450
9.580
9.450
9.575
18,499
+0.08(+0.79%)
Dec 11, 2015
9.570
9.570
9.430
9.500
26,319
-0.09(-0.94%)
Dec 10, 2015
9.410
9.640
9.410
9.590
50,061
+0.11(+1.16%)
Dec 09, 2015
9.400
9.537
9.400
9.480
34,055
+0.11(+1.17%)
Dec 08, 2015
9.330
9.370
9.280
9.370
18,599
-0.03(-0.28%)
Dec 07, 2015
9.480
9.550
9.360
9.396
43,813
-0.00(-0.04%)
Dec 04, 2015
9.370
9.430
9.350
9.400
19,459
+0.05(+0.59%)
Dec 03, 2015
9.160
9.530
9.130
9.345
47,820
+0.21(+2.25%)
Dec 02, 2015
9.190
9.210
9.106
9.140
55,288
-0.08(-0.87%)
Dec 01, 2015
9.305
9.348
9.210
9.220
26,977
-0.10(-1.07%)
Nov 30, 2015
9.330
9.419
9.320
9.320
9,254
+0.02(+0.22%)
Nov 27, 2015
9.470
9.470
9.290
9.300
35,598
-0.16(-1.69%)
Nov 25, 2015
9.500
9.460
9.460
9.460
4,900
-0.01(-0.10%)
Nov 24, 2015
9.586
9.620
9.450
9.470
10,617
-0.16(-1.66%)
Nov 23, 2015
9.420
9.650
9.420
9.630
29,851
+0.22(+2.34%)
Nov 20, 2015
9.530
9.560
9.410
9.410
32,431
-0.10(-1.09%)
Nov 19, 2015
9.450
9.550
9.435
9.514
28,020
+0.09(+0.91%)
Nov 18, 2015
9.414
9.440
9.351
9.428
43,363
+0.02(+0.20%)
Nov 17, 2015
9.530
9.530
9.372
9.410
72,073
-0.15(-1.57%)
Nov 16, 2015
9.560
9.630
9.545
9.560
13,610
-0.04(-0.42%)
Nov 13, 2015
9.600
9.603
9.510
9.600
30,566
-0.05(-0.52%)
Nov 12, 2015
9.580
9.660
9.550
9.650
4,792
+0.02(+0.21%)
Nov 11, 2015
9.630
9.640
9.510
9.630
22,919
+0.00(+0.00%)
Nov 10, 2015
9.750
9.750
9.530
9.630
101,699
-0.13(-1.33%)
Nov 09, 2015
10.05
10.05
9.750
9.760
34,995
-0.35(-3.46%)
Nov 06, 2015
10.03
10.15
10.00
10.11
19,546
+0.01(+0.10%)
Nov 05, 2015
10.11
10.18
10.04
10.10
25,521
-0.09(-0.85%)
Nov 04, 2015
9.980
10.24
9.873
10.19
36,378
+0.19(+1.87%)
Nov 03, 2015
9.900
10.01
9.900
10.00
26,593
+0.12(+1.21%)
Nov 02, 2015
10.07
10.07
9.860
9.880
18,408
-0.25(-2.47%)
Oct 30, 2015
10.06
10.15
10.04
10.13
24,602
+0.08(+0.80%)
Oct 29, 2015
9.960
10.05
9.960
10.05
50,292
+0.12(+1.24%)
Oct 28, 2015
9.910
9.935
9.761
9.927
31,154
+0.02(+0.17%)
Oct 27, 2015
9.980
10.12
9.882
9.910
30,264
-0.08(-0.82%)
Oct 26, 2015
9.730
10.02
9.730
9.992
74,515
+0.33(+3.45%)
Oct 23, 2015
9.690
9.690
9.540
9.659
77,828
-0.01(-0.11%)
Oct 22, 2015
9.780
9.810
9.651
9.670
36,102
-0.08(-0.78%)
Oct 21, 2015
9.680
9.760
9.680
9.746
32,067
+0.09(+0.89%)
Oct 20, 2015
9.610
9.690
9.560
9.660
26,330
+0.07(+0.73%)
Oct 19, 2015
9.630
9.720
9.570
9.590
39,720
-0.16(-1.64%)
Oct 16, 2015
9.970
9.975
9.690
9.750
109,979
-0.15(-1.52%)
Oct 15, 2015
9.990
10.13
9.900
9.900
94,817
-0.12(-1.18%)
Oct 14, 2015
10.20
10.20
10.00
10.02
16,017
-0.20(-1.97%)
Oct 13, 2015
9.980
10.26
9.980
10.22
84,550
+0.19(+1.88%)
Oct 12, 2015
10.04
10.05
9.940
10.03
24,370
-0.01(-0.12%)
Oct 09, 2015
10.11
10.16
9.970
10.04
118,892
-0.02(-0.17%)
Oct 08, 2015
10.24
10.24
10.03
10.06
36,866
-0.08(-0.79%)
Oct 07, 2015
10.40
10.40
10.13
10.14
27,590
-0.21(-2.03%)
Oct 06, 2015
10.21
10.35
10.19
10.35
52,385
+0.25(+2.47%)
Oct 05, 2015
10.14
10.14
10.00
10.10
18,008
+0.06(+0.63%)
Oct 02, 2015
10.09
10.21
10.09
10.04
107,989
-0.10(-0.97%)
Oct 01, 2015
10.18
10.26
10.13
10.13
45,610
+0.06(+0.55%)
Sep 30, 2015
9.980
10.13
9.810
10.08
23,932
+0.17(+1.71%)
Sep 29, 2015
9.919
10.03
9.910
9.910
22,128
-0.07(-0.70%)
Sep 28, 2015
10.10
10.15
9.880
9.980
46,998
-0.06(-0.60%)
Sep 25, 2015
9.981
10.05
9.980
10.04
58,832
+0.24(+2.45%)
Sep 24, 2015
9.870
9.990
9.795
9.800
17,871
-0.18(-1.80%)
Sep 23, 2015
9.900
10.01
9.900
9.980
61,149
+0.22(+2.25%)
Sep 22, 2015
9.690
9.800
9.661
9.760
56,602
-0.03(-0.31%)
Sep 21, 2015
9.590
9.830
9.590
9.790
39,050
+0.20(+2.09%)
Sep 18, 2015
9.600
9.660
9.490
9.590
152,480
+0.06(+0.63%)
Sep 17, 2015
9.630
9.630
9.530
9.530
32,454
-0.12(-1.24%)
Sep 16, 2015
9.730
9.755
9.550
9.650
24,586
-0.13(-1.33%)
Sep 15, 2015
9.830
9.840
9.750
9.780
27,210
-0.14(-1.41%)
Sep 14, 2015
9.700
9.939
9.700
9.920
37,023
+0.29(+3.01%)
Sep 11, 2015
9.490
9.660
9.320
9.630
57,716
+0.17(+1.80%)
Sep 10, 2015
9.390
9.490
9.390
9.460
14,276
+0.10(+1.07%)
Sep 09, 2015
9.460
9.460
9.351
9.360
11,866
-0.04(-0.43%)
Sep 08, 2015
9.260
9.440
9.260
9.400
25,924
+0.08(+0.89%)
Sep 04, 2015
9.310
9.318
9.318
9.318
12,900
+0.08(+0.84%)
Sep 03, 2015
9.470
9.484
9.240
9.240
94,150
-0.25(-2.63%)
Sep 02, 2015
9.560
9.600
9.450
9.490
23,186
-0.07(-0.73%)
Sep 01, 2015
9.660
9.680
9.550
9.560
80,940
-0.07(-0.73%)
Aug 31, 2015
9.530
9.630
9.470
9.630
83,742
+0.01(+0.10%)
Aug 28, 2015
9.730
9.730
9.580
9.620
56,134
-0.09(-0.93%)
Aug 27, 2015
9.750
9.868
9.660
9.710
56,656
-0.08(-0.82%)
Aug 26, 2015
9.880
9.880
9.750
9.790
18,831
-0.10(-0.99%)
Aug 25, 2015
10.21
10.21
9.820
9.888
81,231
-0.11(-1.12%)
Aug 24, 2015
9.840
10.03
9.720
10.00
88,230
+0.11(+1.11%)
Aug 21, 2015
10.00
10.00
9.830
9.890
34,024
-0.13(-1.30%)
Aug 20, 2015
9.770
10.06
9.770
10.02
37,204
+0.17(+1.73%)
Aug 19, 2015
9.870
9.901
9.770
9.850
62,564
-0.04(-0.40%)
Aug 18, 2015
9.980
9.980
9.840
9.890
49,372
-0.11(-1.10%)
Aug 17, 2015
10.10
10.15
9.950
10.000
38,696
-0.10(-0.99%)
Aug 14, 2015
10.04
10.19
10.01
10.10
62,537
+0.02(+0.20%)
Aug 13, 2015
9.910
10.09
9.880
10.08
61,219
+0.21(+2.13%)
Aug 12, 2015
10.25
10.28
9.716
9.870
160,957
-0.29(-2.83%)
Aug 11, 2015
10.36
10.36
10.10
10.16
47,320
-0.31(-2.99%)
Aug 10, 2015
10.24
10.55
10.24
10.47
48,270
+0.27(+2.65%)
Aug 07, 2015
10.19
10.28
10.09
10.20
58,159
+0.06(+0.59%)
Aug 06, 2015
10.11
10.22
10.08
10.14
40,894
+0.07(+0.70%)
Aug 05, 2015
10.02
10.08
9.970
10.07
12,158
+0.14(+1.41%)
Aug 04, 2015
10.09
10.11
9.910
9.930
108,107
-0.06(-0.65%)
Aug 03, 2015
9.900
10.03
9.850
9.995
124,380
+0.02(+0.25%)
Jul 31, 2015
10.06
10.07
9.950
9.970
68,719
-0.02(-0.20%)
Jul 30, 2015
10.10
10.15
9.950
9.990
101,884
-0.06(-0.60%)
Jul 29, 2015
10.24
10.24
10.03
10.05
92,586
-0.26(-2.52%)
Jul 28, 2015
10.18
10.35
10.15
10.31
162,174
+0.22(+2.18%)
Jul 27, 2015
10.19
10.26
10.07
10.09
53,927
-0.16(-1.56%)
Jul 24, 2015
10.37
10.37
10.23
10.25
96,742
-0.21(-2.01%)
Jul 23, 2015
10.47
10.53
10.34
10.46
37,947
+0.12(+1.16%)
Jul 22, 2015
10.44
10.56
10.30
10.34
110,142
-0.17(-1.62%)
Jul 21, 2015
10.68
10.78
10.50
10.51
178,868
-0.24(-2.23%)
Jul 20, 2015
10.95
10.95
10.75
10.75
106,399
-0.33(-2.98%)
Jul 17, 2015
11.16
11.16
10.95
11.08
146,303
-0.15(-1.33%)
Jul 16, 2015
11.32
11.43
11.22
11.23
60,918
-0.06(-0.53%)
Jul 15, 2015
11.18
11.34
11.16
11.29
80,833
+0.01(+0.09%)
Jul 14, 2015
11.35
11.35
11.25
11.28
70,439
-0.09(-0.79%)
Jul 13, 2015
11.36
11.41
11.23
11.37
122,530
-0.08(-0.70%)
Jul 10, 2015
11.67
11.67
11.31
11.45
213,442
-0.08(-0.69%)
Jul 09, 2015
11.60
11.63
11.47
11.53
75,447
+0.04(+0.35%)
Jul 08, 2015
11.50
11.66
11.41
11.49
130,821
-0.15(-1.30%)
Jul 07, 2015
11.69
11.72
11.53
11.64
81,142
-0.24(-2.01%)
Jul 06, 2015
11.42
11.94
11.42
11.88
120,401
+0.17(+1.45%)
Jul 02, 2015
11.56
11.71
11.71
11.71
225,600
-0.03(-0.26%)
Jul 01, 2015
11.93
11.94
11.47
11.74
364,262
-0.52(-4.24%)
Jun 30, 2015
11.60
12.27
11.44
12.26
366,682
+0.58(+4.97%)
Jun 29, 2015
11.48
11.75
11.42
11.68
444,607
+0.29(+2.55%)
Jun 26, 2015
11.29
11.44
11.10
11.39
247,667
+0.51(+4.69%)
Jun 25, 2015
10.73
10.95
10.67
10.88
59,850
+0.22(+2.05%)
Jun 24, 2015
10.70
10.90
10.61
10.66
69,899
-0.08(-0.73%)
Jun 23, 2015
10.42
10.78
10.41
10.74
58,876
+0.35(+3.37%)
Jun 22, 2015
10.21
10.43
10.20
10.39
40,058
+0.24(+2.39%)
Jun 19, 2015
10.17
10.20
10.08
10.15
25,432
-0.00(-0.03%)
Jun 18, 2015
10.24
10.35
10.12
10.15
67,935
-0.08(-0.78%)
Jun 17, 2015
10.26
10.43
10.13
10.23
48,826
+0.13(+1.29%)
Jun 16, 2015
10.22
10.22
10.10
10.10
40,658
-0.04(-0.39%)
Jun 15, 2015
10.38
10.38
10.14
10.14
72,819
-0.31(-2.97%)
Jun 12, 2015
10.50
10.55
10.43
10.45
26,534
-0.03(-0.29%)
Jun 11, 2015
10.55
10.62
10.44
10.48
40,083
-0.17(-1.60%)
Jun 10, 2015
11.00
11.04
10.61
10.65
82,737
-0.32(-2.87%)
Jun 09, 2015
10.84
11.05
10.84
10.97
74,477
+0.12(+1.11%)
Jun 08, 2015
10.68
10.91
10.68
10.85
26,371
+0.26(+2.41%)
Jun 05, 2015
10.81
10.96
10.59
10.59
57,965
-0.21(-1.94%)
Jun 04, 2015
10.50
10.83
10.46
10.80
73,636
+0.29(+2.76%)
Jun 03, 2015
10.56
10.78
10.48
10.51
87,422
-0.06(-0.57%)
Jun 02, 2015
10.40
10.60
10.26
10.57
151,578
+0.26(+2.52%)
Jun 01, 2015
9.970
10.32
9.962
10.31
64,248
+0.33(+3.31%)
May 29, 2015
10.13
10.18
9.920
9.980
247,031
-0.22(-2.16%)
May 28, 2015
10.25
10.35
10.10
10.20
26,736
+0.05(+0.49%)
May 27, 2015
10.17
10.34
10.08
10.15
249,882
-0.17(-1.65%)
May 26, 2015
10.74
10.74
10.29
10.32
102,582
-0.45(-4.18%)
May 22, 2015
10.94
10.77
10.77
10.77
57,500
-0.04(-0.40%)
May 21, 2015
10.72
10.97
10.72
10.81
97,317
+0.11(+1.06%)
May 20, 2015
10.68
10.76
10.55
10.70
53,025
-0.04(-0.37%)
May 19, 2015
10.83
10.83
10.61
10.74
130,228
-0.18(-1.65%)
May 18, 2015
10.84
11.06
10.80
10.92
159,512
+0.19(+1.77%)
May 15, 2015
10.77
10.80
10.64
10.73
38,908
-0.04(-0.33%)
May 14, 2015
10.32
10.82
10.30
10.77
293,341
+0.55(+5.44%)
May 13, 2015
10.27
10.29
10.01
10.21
74,796
+0.00(+0.00%)
May 12, 2015
10.16
10.40
10.14
10.21
65,188
-0.01(-0.10%)
May 11, 2015
10.21
10.22
10.10
10.22
98,998
-0.04(-0.39%)
May 08, 2015
10.15
10.26
10.07
10.26
137,439
+0.20(+2.00%)
May 07, 2015
10.28
10.29
10.04
10.06
76,400
-0.14(-1.38%)
May 06, 2015
10.02
10.24
9.940
10.20
123,252
+0.28(+2.82%)
May 05, 2015
9.960
9.990
9.810
9.920
113,914
-0.15(-1.49%)
May 04, 2015
9.990
10.09
9.949
10.07
68,025
-0.03(-0.30%)
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.