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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
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 (%)
Dec 31, 2019
6.270
6.460
6.250
6.350
147,500
+0.04(+0.63%)
Dec 30, 2019
6.300
6.410
6.240
6.310
132,313
+0.02(+0.32%)
Dec 27, 2019
6.390
6.450
6.220
6.290
235,900
-0.10(-1.56%)
Dec 26, 2019
6.400
6.580
6.330
6.390
144,818
+0.01(+0.16%)
Dec 24, 2019
6.220
6.430
6.200
6.380
76,300
+0.18(+2.90%)
Dec 23, 2019
6.320
6.390
6.160
6.200
199,594
-0.11(-1.74%)
Dec 20, 2019
6.450
6.500
6.290
6.310
360,700
-0.21(-3.22%)
Dec 19, 2019
6.680
6.750
6.440
6.520
286,253
-0.15(-2.25%)
Dec 18, 2019
6.770
6.780
6.480
6.670
437,370
-0.10(-1.48%)
Dec 17, 2019
6.860
6.950
6.680
6.770
279,066
-0.11(-1.60%)
Dec 16, 2019
7.140
7.191
6.840
6.880
118,000
-0.21(-2.96%)
Dec 13, 2019
7.410
7.410
7.050
7.090
159,700
-0.32(-4.32%)
Dec 12, 2019
7.160
7.500
7.150
7.410
170,124
+0.25(+3.49%)
Dec 11, 2019
7.040
7.200
7.010
7.160
98,667
+0.12(+1.70%)
Dec 10, 2019
6.890
7.050
6.880
7.040
140,633
+0.08(+1.15%)
Dec 09, 2019
6.840
7.000
6.840
6.960
129,003
+0.11(+1.61%)
Dec 06, 2019
7.000
7.090
6.770
6.850
177,700
-0.10(-1.44%)
Dec 05, 2019
7.030
7.050
6.910
6.950
126,453
-0.06(-0.86%)
Dec 04, 2019
7.060
7.210
6.980
7.010
169,640
-0.02(-0.28%)
Dec 03, 2019
6.950
7.130
6.807
7.030
206,371
-0.02(-0.28%)
Dec 02, 2019
7.150
7.300
7.040
7.050
95,310
-0.09(-1.26%)
Nov 29, 2019
7.150
7.230
7.030
7.140
62,400
-0.01(-0.14%)
Nov 27, 2019
7.290
7.340
7.120
7.150
135,000
-0.09(-1.24%)
Nov 26, 2019
7.240
7.320
7.160
7.240
124,837
+0.00(+0.00%)
Nov 25, 2019
7.100
7.260
7.020
7.240
168,404
+0.12(+1.69%)
Nov 22, 2019
7.020
7.130
7.020
7.120
116,500
+0.06(+0.85%)
Nov 21, 2019
6.920
7.155
6.810
7.060
252,045
+0.17(+2.47%)
Nov 20, 2019
6.970
7.080
6.840
6.890
160,377
-0.16(-2.27%)
Nov 19, 2019
6.960
7.070
6.910
7.050
170,686
+0.08(+1.15%)
Nov 18, 2019
6.840
7.090
6.840
6.970
220,270
+0.05(+0.72%)
Nov 15, 2019
7.090
7.090
6.870
6.920
169,400
-0.07(-1.00%)
Nov 14, 2019
6.850
7.150
6.850
6.990
192,082
+0.06(+0.87%)
Nov 13, 2019
6.920
7.010
6.870
6.930
225,401
-0.07(-1.00%)
Nov 12, 2019
7.110
7.240
6.940
7.000
160,439
-0.17(-2.37%)
Nov 11, 2019
7.410
7.710
7.120
7.170
170,333
-0.29(-3.89%)
Nov 08, 2019
7.180
7.510
7.130
7.460
307,100
+0.26(+3.61%)
Nov 07, 2019
7.050
7.260
6.860
7.200
392,841
-0.32(-4.26%)
Nov 06, 2019
7.560
7.580
7.380
7.520
150,923
-0.03(-0.40%)
Nov 05, 2019
7.460
7.600
7.430
7.550
324,413
+0.00(+0.00%)
Nov 04, 2019
7.560
7.620
7.450
7.550
118,235
+0.12(+1.62%)
Nov 01, 2019
7.330
7.480
7.290
7.430
109,800
+0.14(+1.92%)
Oct 31, 2019
7.530
7.530
7.110
7.290
115,277
-0.26(-3.44%)
Oct 30, 2019
7.600
7.600
7.400
7.550
127,037
-0.06(-0.79%)
Oct 29, 2019
7.710
7.750
7.530
7.610
116,825
-0.12(-1.55%)
Oct 28, 2019
7.780
7.840
7.710
7.730
83,350
-0.01(-0.13%)
Oct 25, 2019
7.680
7.830
7.590
7.740
91,300
+0.05(+0.65%)
Oct 24, 2019
7.780
7.840
7.650
7.690
68,203
-0.10(-1.28%)
Oct 23, 2019
7.760
7.860
7.600
7.790
201,985
+0.08(+1.04%)
Oct 22, 2019
7.620
7.790
7.470
7.710
148,083
+0.06(+0.78%)
Oct 21, 2019
7.600
7.790
7.550
7.650
134,913
+0.13(+1.73%)
Oct 18, 2019
7.440
7.550
7.430
7.520
161,800
+0.05(+0.67%)
Oct 17, 2019
7.400
7.500
7.380
7.470
155,082
+0.12(+1.63%)
Oct 16, 2019
7.360
7.510
7.330
7.350
141,694
-0.03(-0.41%)
Oct 15, 2019
7.330
7.510
7.200
7.380
187,806
+0.07(+0.96%)
Oct 14, 2019
7.250
7.380
7.160
7.310
145,320
+0.08(+1.18%)
Oct 11, 2019
7.100
7.410
7.100
7.225
341,200
+0.18(+2.63%)
Oct 10, 2019
7.120
7.239
6.950
7.040
200,039
+0.00(+0.00%)
Oct 09, 2019
7.090
7.110
7.020
7.040
217,806
+0.02(+0.28%)
Oct 08, 2019
7.160
7.180
6.920
7.020
131,550
-0.21(-2.90%)
Oct 07, 2019
7.030
7.370
7.030
7.230
361,918
+0.12(+1.69%)
Oct 04, 2019
6.860
7.160
6.830
7.110
288,600
+0.25(+3.72%)
Oct 03, 2019
6.760
6.940
6.585
6.855
192,176
+0.02(+0.22%)
Oct 02, 2019
6.880
6.900
6.630
6.840
135,028
-0.14(-2.01%)
Oct 01, 2019
7.270
7.480
6.900
6.980
190,329
-0.23(-3.19%)
Sep 30, 2019
7.220
7.310
7.122
7.210
195,983
+0.02(+0.28%)
Sep 27, 2019
7.170
7.290
7.120
7.190
120,100
+0.02(+0.28%)
Sep 26, 2019
7.360
7.380
7.150
7.170
166,413
-0.24(-3.24%)
Sep 25, 2019
7.350
7.540
7.200
7.410
184,679
+0.02(+0.27%)
Sep 24, 2019
7.610
7.720
7.375
7.390
254,528
-0.26(-3.40%)
Sep 23, 2019
7.540
7.800
7.540
7.650
247,396
+0.00(+0.00%)
Sep 20, 2019
7.840
7.860
7.650
7.650
396,300
-0.19(-2.42%)
Sep 19, 2019
7.400
8.020
7.310
7.840
642,374
+0.56(+7.69%)
Sep 18, 2019
7.200
7.310
7.050
7.280
500,368
+0.09(+1.25%)
Sep 17, 2019
7.090
7.260
6.920
7.190
242,405
+0.06(+0.84%)
Sep 16, 2019
7.040
7.160
7.000
7.130
217,995
+0.01(+0.14%)
Sep 13, 2019
7.090
7.350
7.060
7.120
440,600
+0.12(+1.71%)
Sep 12, 2019
7.000
7.110
6.800
7.000
270,434
-0.05(-0.71%)
Sep 11, 2019
6.830
7.100
6.670
7.050
340,616
+0.25(+3.68%)
Sep 10, 2019
6.510
6.830
6.420
6.800
170,345
+0.28(+4.29%)
Sep 09, 2019
6.130
6.580
6.130
6.520
198,253
+0.38(+6.19%)
Sep 06, 2019
6.180
6.270
6.090
6.140
196,000
+0.02(+0.33%)
Sep 05, 2019
6.130
6.310
6.000
6.120
348,663
+0.08(+1.32%)
Sep 04, 2019
5.900
6.225
5.800
6.040
489,199
+0.25(+4.32%)
Sep 03, 2019
6.250
6.320
5.715
5.790
342,236
-0.56(-8.82%)
Aug 30, 2019
6.990
6.990
6.300
6.350
273,700
-0.57(-8.24%)
Aug 29, 2019
6.420
7.020
6.270
6.920
773,296
+0.73(+11.79%)
Aug 28, 2019
5.980
6.350
5.920
6.190
390,480
+0.18(+3.00%)
Aug 27, 2019
6.250
6.250
6.000
6.010
291,688
-0.20(-3.22%)
Aug 26, 2019
6.240
6.280
6.140
6.210
166,242
+0.05(+0.81%)
Aug 23, 2019
6.650
6.650
6.100
6.160
351,900
-0.50(-7.51%)
Aug 22, 2019
6.730
6.820
6.590
6.660
414,851
-0.04(-0.60%)
Aug 21, 2019
6.950
6.950
6.570
6.700
382,803
-0.25(-3.60%)
Aug 20, 2019
7.160
7.180
6.930
6.950
377,280
-0.22(-3.07%)
Aug 19, 2019
7.350
7.350
6.880
7.170
288,332
-0.09(-1.24%)
Aug 16, 2019
7.270
7.440
7.110
7.260
296,900
+0.02(+0.28%)
Aug 15, 2019
7.130
7.380
7.040
7.240
553,226
+0.13(+1.83%)
Aug 14, 2019
7.130
7.240
6.840
7.110
375,723
-0.15(-2.07%)
Aug 13, 2019
7.200
7.355
7.090
7.260
279,710
+0.05(+0.69%)
Aug 12, 2019
7.280
7.390
6.940
7.210
194,724
-0.14(-1.90%)
Aug 09, 2019
7.680
7.850
7.010
7.350
483,800
-0.64(-8.01%)
Aug 08, 2019
7.930
8.090
7.830
7.990
160,361
+0.06(+0.76%)
Aug 07, 2019
7.880
7.960
7.730
7.930
262,836
+0.00(+0.00%)
Aug 06, 2019
7.900
7.990
7.600
7.930
266,036
+0.05(+0.63%)
Aug 05, 2019
7.500
7.910
7.260
7.880
705,402
+0.19(+2.47%)
Aug 02, 2019
7.760
7.760
7.510
7.690
185,300
-0.12(-1.54%)
Aug 01, 2019
8.110
8.200
7.760
7.810
300,980
-0.31(-3.82%)
Jul 31, 2019
8.150
8.400
8.000
8.120
178,792
+0.00(+0.00%)
Jul 30, 2019
8.250
8.250
8.020
8.120
227,408
-0.20(-2.40%)
Jul 29, 2019
8.250
8.330
8.120
8.320
120,556
+0.08(+0.97%)
Jul 26, 2019
8.120
8.300
8.104
8.240
128,500
+0.10(+1.23%)
Jul 25, 2019
8.400
8.400
8.060
8.140
128,802
-0.27(-3.21%)
Jul 24, 2019
8.020
8.430
8.020
8.410
219,293
+0.41(+5.13%)
Jul 23, 2019
7.740
8.030
7.715
8.000
172,521
+0.28(+3.63%)
Jul 22, 2019
7.720
7.800
7.660
7.720
121,112
+0.06(+0.78%)
Jul 19, 2019
7.540
7.730
7.540
7.660
100,100
+0.10(+1.32%)
Jul 18, 2019
7.620
7.700
7.530
7.560
417,011
-0.09(-1.18%)
Jul 17, 2019
7.700
7.720
7.590
7.650
110,697
-0.09(-1.16%)
Jul 16, 2019
7.560
7.790
7.560
7.740
164,049
+0.16(+2.11%)
Jul 15, 2019
7.600
7.650
7.530
7.580
183,821
-0.04(-0.52%)
Jul 12, 2019
7.650
7.770
7.530
7.620
187,000
+0.01(+0.13%)
Jul 11, 2019
7.650
7.710
7.470
7.610
174,358
-0.01(-0.13%)
Jul 10, 2019
7.700
7.780
7.530
7.620
192,207
-0.03(-0.39%)
Jul 09, 2019
7.590
7.690
7.500
7.650
435,002
+0.02(+0.26%)
Jul 08, 2019
7.790
7.820
7.600
7.630
207,753
-0.22(-2.80%)
Jul 05, 2019
7.750
7.910
7.630
7.850
292,200
+0.02(+0.26%)
Jul 03, 2019
7.770
7.890
7.670
7.830
111,300
+0.08(+1.03%)
Jul 02, 2019
7.880
7.900
7.650
7.750
125,794
-0.15(-1.90%)
Jul 01, 2019
8.200
8.260
7.800
7.900
239,352
-0.12(-1.50%)
Jun 28, 2019
7.870
8.070
7.710
8.020
1,574,800
+0.21(+2.69%)
Jun 27, 2019
7.420
7.810
7.360
7.810
329,849
+0.40(+5.40%)
Jun 26, 2019
7.180
7.440
7.180
7.410
426,888
+0.30(+4.22%)
Jun 25, 2019
7.020
7.140
6.990
7.110
360,586
+0.00(+0.00%)
Jun 24, 2019
7.150
7.220
6.990
7.110
199,801
-0.03(-0.42%)
Jun 21, 2019
7.140
7.180
7.000
7.140
220,500
-0.04(-0.56%)
Jun 20, 2019
7.430
7.520
7.150
7.180
278,967
-0.12(-1.64%)
Jun 19, 2019
7.450
7.470
7.220
7.300
331,893
-0.10(-1.35%)
Jun 18, 2019
7.350
7.485
7.030
7.400
365,257
+0.39(+5.56%)
Jun 17, 2019
7.010
7.060
6.840
7.010
275,138
+0.00(+0.00%)
Jun 14, 2019
7.010
7.050
6.860
7.010
220,800
-0.01(-0.14%)
Jun 13, 2019
6.850
7.070
6.850
7.020
270,821
+0.19(+2.78%)
Jun 12, 2019
6.560
6.915
6.540
6.830
422,170
+0.23(+3.48%)
Jun 11, 2019
6.410
6.650
6.410
6.600
191,524
+0.19(+2.96%)
Jun 10, 2019
6.480
6.611
6.370
6.410
201,246
-0.10(-1.54%)
Jun 07, 2019
6.450
6.540
6.420
6.510
141,000
+0.08(+1.24%)
Jun 06, 2019
6.580
6.580
6.290
6.430
400,221
-0.14(-2.13%)
Jun 05, 2019
6.730
6.860
6.500
6.570
205,212
-0.16(-2.38%)
Jun 04, 2019
6.500
6.740
6.400
6.730
296,465
+0.32(+4.99%)
Jun 03, 2019
6.250
6.440
6.250
6.410
327,304
+0.20(+3.22%)
May 31, 2019
6.430
6.430
6.090
6.210
221,700
-0.33(-5.05%)
May 30, 2019
6.520
6.620
6.480
6.540
182,939
+0.03(+0.46%)
May 29, 2019
6.650
6.720
6.440
6.510
371,987
-0.23(-3.41%)
May 28, 2019
6.790
6.890
6.590
6.740
346,762
-0.09(-1.32%)
May 24, 2019
6.940
6.940
6.780
6.830
496,200
-0.04(-0.58%)
May 23, 2019
6.990
6.990
6.800
6.870
211,866
-0.21(-2.97%)
May 22, 2019
7.060
7.180
7.060
7.080
229,159
-0.01(-0.14%)
May 21, 2019
6.990
7.100
6.920
7.090
331,698
+0.15(+2.16%)
May 20, 2019
7.090
7.140
6.820
6.940
186,643
-0.22(-3.07%)
May 17, 2019
7.490
7.560
7.130
7.160
171,600
-0.42(-5.54%)
May 16, 2019
7.510
7.630
7.400
7.580
226,232
+0.08(+1.07%)
May 15, 2019
7.290
7.520
7.160
7.500
261,630
+0.16(+2.18%)
May 14, 2019
7.460
7.540
7.250
7.340
679,043
-0.12(-1.61%)
May 13, 2019
7.440
7.580
7.260
7.460
319,011
-0.17(-2.23%)
May 10, 2019
7.650
7.725
7.450
7.630
427,600
-0.06(-0.78%)
May 09, 2019
7.960
7.972
7.540
7.690
770,098
-0.31(-3.87%)
May 08, 2019
8.550
8.600
7.990
8.000
398,598
-0.50(-5.88%)
May 07, 2019
8.950
8.950
8.340
8.500
393,811
-0.48(-5.35%)
May 06, 2019
8.840
9.040
8.790
8.980
207,268
-0.11(-1.21%)
May 03, 2019
8.920
9.110
8.900
9.090
250,300
+0.17(+1.91%)
May 02, 2019
8.910
9.010
8.841
8.920
146,711
-0.01(-0.11%)
May 01, 2019
8.970
9.110
8.800
8.930
300,176
+0.01(+0.11%)
Apr 30, 2019
9.140
9.200
8.770
8.920
447,458
-0.23(-2.51%)
Apr 29, 2019
9.060
9.280
8.966
9.150
180,745
+0.12(+1.33%)
Apr 26, 2019
9.260
9.353
8.921
9.030
235,500
-0.28(-3.01%)
Apr 25, 2019
9.430
9.507
9.260
9.310
203,685
-0.23(-2.41%)
Apr 24, 2019
9.600
9.650
9.400
9.540
324,579
-0.07(-0.73%)
Apr 23, 2019
9.530
9.770
9.470
9.610
342,507
+0.11(+1.16%)
Apr 22, 2019
9.230
9.540
9.170
9.500
265,074
+0.26(+2.81%)
Apr 18, 2019
9.200
9.470
9.140
9.240
289,200
+0.04(+0.43%)
Apr 17, 2019
9.190
9.350
9.180
9.200
207,260
+0.02(+0.22%)
Apr 16, 2019
9.070
9.320
9.010
9.180
258,109
+0.16(+1.77%)
Apr 15, 2019
9.150
9.220
8.920
9.020
274,309
-0.14(-1.53%)
Apr 12, 2019
9.050
9.220
8.910
9.160
489,800
+0.19(+2.12%)
Apr 11, 2019
8.570
9.000
8.450
8.970
627,459
+0.46(+5.41%)
Apr 10, 2019
8.380
8.550
8.310
8.510
285,221
+0.14(+1.67%)
Apr 09, 2019
8.500
8.540
8.360
8.370
400,586
-0.15(-1.76%)
Apr 08, 2019
8.500
8.610
8.370
8.520
609,330
+0.02(+0.24%)
Apr 05, 2019
8.540
8.590
8.410
8.500
365,100
+0.08(+0.95%)
Apr 04, 2019
8.250
8.580
8.250
8.420
396,965
+0.18(+2.18%)
Apr 03, 2019
8.170
8.410
8.150
8.240
489,009
+0.19(+2.36%)
Apr 02, 2019
7.820
8.220
7.760
8.050
1,047,790
+0.23(+2.94%)
Apr 01, 2019
7.740
7.980
7.730
7.820
225,263
+0.15(+1.96%)
Mar 29, 2019
7.930
8.030
7.620
7.670
146,400
-0.22(-2.79%)
Mar 28, 2019
7.880
8.040
7.800
7.890
141,731
+0.00(+0.00%)
Mar 27, 2019
7.740
7.955
7.730
7.890
189,398
+0.13(+1.74%)
Mar 26, 2019
7.920
7.920
7.600
7.755
223,068
-0.17(-2.08%)
Mar 25, 2019
7.840
7.960
7.610
7.920
259,744
+0.12(+1.54%)
Mar 22, 2019
8.050
8.210
7.790
7.800
220,400
-0.35(-4.29%)
Mar 21, 2019
8.130
8.380
8.080
8.150
215,657
-0.05(-0.61%)
Mar 20, 2019
8.260
8.430
8.190
8.200
363,571
-0.11(-1.32%)
Mar 19, 2019
8.230
8.450
8.170
8.310
292,763
+0.16(+1.96%)
Mar 18, 2019
8.000
8.230
7.870
8.150
314,561
+0.17(+2.13%)
Mar 15, 2019
8.060
8.240
7.870
7.980
518,100
-0.06(-0.75%)
Mar 14, 2019
8.330
8.330
7.920
8.040
312,019
-0.28(-3.37%)
Mar 13, 2019
8.360
8.630
8.310
8.320
211,092
+0.05(+0.60%)
Mar 12, 2019
8.390
8.560
8.100
8.270
437,430
+0.15(+1.85%)
Mar 11, 2019
7.990
8.340
7.960
8.120
164,763
+0.20(+2.53%)
Mar 08, 2019
7.820
8.080
7.780
7.920
122,300
+0.08(+1.02%)
Mar 07, 2019
7.950
8.060
7.810
7.840
132,858
-0.15(-1.88%)
Mar 06, 2019
8.250
8.250
7.950
7.990
118,227
-0.24(-2.92%)
Mar 05, 2019
8.330
8.420
8.230
8.230
265,328
-0.09(-1.08%)
Mar 04, 2019
8.370
8.600
8.260
8.320
105,328
+0.01(+0.12%)
Mar 01, 2019
8.010
8.410
8.010
8.310
108,500
+0.31(+3.88%)
Feb 28, 2019
8.260
8.300
8.000
8.000
103,115
-0.28(-3.38%)
Feb 27, 2019
8.480
8.550
8.240
8.280
60,100
-0.26(-3.04%)
Feb 26, 2019
8.550
8.900
8.410
8.540
242,545
-0.01(-0.12%)
Feb 25, 2019
8.350
8.620
8.350
8.550
90,336
+0.23(+2.76%)
Feb 22, 2019
8.290
8.550
8.240
8.320
125,600
+0.10(+1.22%)
Feb 21, 2019
8.080
8.260
7.910
8.220
185,897
+0.14(+1.73%)
Feb 20, 2019
7.830
8.140
7.798
8.080
125,309
+0.24(+3.06%)
Feb 19, 2019
7.850
8.070
7.800
7.840
107,916
-0.01(-0.13%)
Feb 15, 2019
7.480
7.920
7.480
7.850
160,500
+0.40(+5.37%)
Feb 14, 2019
7.350
7.485
7.060
7.450
139,568
+0.10(+1.36%)
Feb 13, 2019
7.060
7.430
7.000
7.350
90,759
+0.25(+3.52%)
Feb 12, 2019
7.130
7.300
7.010
7.100
65,811
+0.01(+0.14%)
Feb 11, 2019
6.920
7.110
6.860
7.090
67,659
+0.22(+3.20%)
Feb 08, 2019
7.010
7.100
6.820
6.870
51,200
-0.15(-2.14%)
Feb 07, 2019
7.280
7.280
6.940
7.020
76,667
-0.29(-3.97%)
Feb 06, 2019
7.240
7.400
7.236
7.310
57,051
+0.05(+0.69%)
Feb 05, 2019
7.280
7.490
7.220
7.260
42,815
-0.05(-0.68%)
Feb 04, 2019
7.400
7.480
7.260
7.310
67,044
-0.10(-1.35%)
Feb 01, 2019
7.470
7.470
7.330
7.410
67,700
-0.06(-0.80%)
Jan 31, 2019
7.360
7.500
7.140
7.470
115,576
+0.08(+1.08%)
Jan 30, 2019
7.230
7.411
7.140
7.390
73,732
+0.19(+2.64%)
Jan 29, 2019
7.120
7.260
7.060
7.200
79,214
+0.09(+1.27%)
Jan 28, 2019
7.070
7.160
7.000
7.110
129,796
-0.02(-0.28%)
Jan 25, 2019
7.150
7.250
7.100
7.130
91,200
-0.03(-0.42%)
Jan 24, 2019
7.200
7.320
6.940
7.160
81,732
-0.03(-0.42%)
Jan 23, 2019
7.330
7.370
7.050
7.190
120,888
-0.09(-1.24%)
Jan 22, 2019
7.220
7.390
7.120
7.280
132,895
+0.03(+0.41%)
Jan 18, 2019
7.100
7.350
7.080
7.250
101,400
+0.20(+2.84%)
Jan 17, 2019
6.960
7.120
6.890
7.050
72,623
+0.09(+1.29%)
Jan 16, 2019
7.020
7.190
6.910
6.960
126,366
-0.05(-0.71%)
Jan 15, 2019
6.590
7.070
6.560
7.010
143,082
+0.45(+6.86%)
Jan 14, 2019
6.690
6.810
6.510
6.560
84,631
-0.16(-2.38%)
Jan 11, 2019
6.530
6.800
6.510
6.720
99,600
+0.17(+2.60%)
Jan 10, 2019
6.470
6.580
6.370
6.550
55,224
+0.03(+0.46%)
Jan 09, 2019
6.130
6.580
6.130
6.520
127,066
+0.12(+1.87%)
Jan 08, 2019
6.260
6.510
6.130
6.400
113,735
+0.19(+3.06%)
Jan 07, 2019
6.180
6.299
6.080
6.210
77,964
+0.03(+0.49%)
Jan 04, 2019
5.880
6.300
5.880
6.180
103,700
+0.41(+7.11%)
Jan 03, 2019
5.750
5.970
5.610
5.770
100,041
-0.02(-0.35%)
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.