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
Ultra Semiconductors 2X ETF
(NY:
USD
)
103.93
-0.34 (-0.33%)
Streaming Delayed Price
Updated: 2:11 PM EDT, May 21, 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 (%)
Jun 28, 2019
10.34
10.39
10.20
10.22
137,008
+0.04(+0.39%)
Jun 27, 2019
10.10
10.30
10.10
10.18
82,192
+0.21(+2.11%)
Jun 26, 2019
9.769
10.08
9.769
9.974
178,631
+0.62(+6.60%)
Jun 25, 2019
9.647
9.723
9.357
9.357
53,699
-0.25(-2.65%)
Jun 24, 2019
9.604
9.675
9.552
9.611
78,686
+0.04(+0.39%)
Jun 21, 2019
9.583
9.739
9.532
9.573
130,562
-0.09(-0.90%)
Jun 20, 2019
9.890
9.927
9.576
9.660
74,663
+0.13(+1.40%)
Jun 19, 2019
9.631
9.653
9.441
9.527
63,492
-0.00(-0.05%)
Jun 18, 2019
9.009
9.695
9.009
9.532
140,439
+0.73(+8.26%)
Jun 17, 2019
8.822
8.955
8.795
8.805
60,164
-0.07(-0.75%)
Jun 14, 2019
8.879
8.948
8.684
8.871
130,967
-0.43(-4.67%)
Jun 13, 2019
9.347
9.410
9.219
9.306
55,975
+0.11(+1.16%)
Jun 12, 2019
9.359
9.394
9.199
9.199
51,130
-0.44(-4.60%)
Jun 11, 2019
9.838
9.902
9.522
9.643
85,603
+0.07(+0.75%)
Jun 10, 2019
9.367
9.769
9.367
9.572
156,629
+0.45(+4.89%)
Jun 07, 2019
8.953
9.157
8.953
9.125
117,587
+0.23(+2.58%)
Jun 06, 2019
8.743
8.957
8.657
8.896
88,875
+0.23(+2.60%)
Jun 05, 2019
8.955
8.955
8.501
8.671
74,063
-0.10(-1.16%)
Jun 04, 2019
8.314
8.772
8.234
8.772
187,818
+0.71(+8.74%)
Jun 03, 2019
8.235
8.385
7.981
8.067
102,268
-0.03(-0.34%)
May 31, 2019
8.119
8.339
8.089
8.094
56,766
-0.25(-2.99%)
May 30, 2019
8.269
8.459
8.259
8.343
101,068
+0.11(+1.32%)
May 29, 2019
8.015
8.301
8.003
8.235
168,340
+0.08(+0.99%)
May 28, 2019
8.424
8.425
8.112
8.154
163,697
-0.21(-2.50%)
May 24, 2019
8.602
8.647
8.362
8.362
55,955
-0.12(-1.46%)
May 23, 2019
8.430
8.506
8.190
8.486
102,596
-0.25(-2.82%)
May 22, 2019
8.817
8.861
8.698
8.733
161,815
-0.37(-4.01%)
May 21, 2019
9.135
9.187
8.985
9.098
141,132
+0.35(+4.03%)
May 20, 2019
9.031
9.041
8.657
8.745
291,830
-0.72(-7.63%)
May 17, 2019
9.589
9.897
9.416
9.468
128,129
-0.37(-3.78%)
May 16, 2019
9.937
10.03
9.777
9.840
120,113
-0.30(-2.99%)
May 15, 2019
9.823
10.24
9.823
10.14
145,568
+0.14(+1.43%)
May 14, 2019
9.811
10.11
9.747
10.00
160,445
+0.40(+4.22%)
May 13, 2019
9.867
9.964
9.525
9.596
816,187
-0.90(-8.55%)
May 10, 2019
10.34
10.62
10.03
10.49
139,888
-0.01(-0.14%)
May 09, 2019
10.57
10.63
10.13
10.51
260,540
-0.38(-3.53%)
May 08, 2019
11.00
11.26
10.89
10.89
182,669
-0.28(-2.47%)
May 07, 2019
11.43
11.44
10.93
11.17
321,977
-0.52(-4.45%)
May 06, 2019
11.35
11.72
11.19
11.69
169,438
-0.34(-2.85%)
May 03, 2019
11.97
12.04
11.79
12.03
146,375
+0.24(+2.06%)
May 02, 2019
11.62
12.05
11.62
11.79
61,445
+0.14(+1.20%)
May 01, 2019
12.03
12.12
11.65
11.65
205,684
-0.15(-1.27%)
Apr 30, 2019
11.69
11.86
11.63
11.80
46,008
+0.12(+0.99%)
Apr 29, 2019
11.79
11.82
11.65
11.69
124,017
-0.12(-1.04%)
Apr 26, 2019
11.73
11.81
11.37
11.81
449,263
-0.62(-4.98%)
Apr 25, 2019
12.85
12.85
12.23
12.43
158,624
-0.47(-3.67%)
Apr 24, 2019
12.70
13.15
12.70
12.90
129,832
+0.17(+1.32%)
Apr 23, 2019
12.56
12.79
12.56
12.73
76,386
+0.22(+1.75%)
Apr 22, 2019
12.35
12.55
12.30
12.51
98,347
+0.04(+0.34%)
Apr 18, 2019
12.55
12.55
12.37
12.47
100,557
-0.03(-0.22%)
Apr 17, 2019
12.53
12.72
12.36
12.50
281,916
+0.41(+3.43%)
Apr 16, 2019
11.59
12.08
11.59
12.08
189,059
+0.63(+5.51%)
Apr 15, 2019
11.62
11.65
11.31
11.45
100,046
-0.17(-1.42%)
Apr 12, 2019
11.54
11.62
11.46
11.62
125,291
+0.28(+2.46%)
Apr 11, 2019
11.33
11.47
11.27
11.34
44,058
+0.00(+0.01%)
Apr 10, 2019
11.14
11.36
11.14
11.34
65,009
+0.21(+1.88%)
Apr 09, 2019
11.12
11.18
11.02
11.13
59,628
-0.24(-2.07%)
Apr 08, 2019
11.24
11.38
11.20
11.36
92,747
+0.05(+0.43%)
Apr 05, 2019
11.29
11.32
11.15
11.31
136,238
+0.11(+0.96%)
Apr 04, 2019
11.11
11.30
11.10
11.21
156,151
+0.02(+0.22%)
Apr 03, 2019
10.99
11.36
10.99
11.18
236,382
+0.44(+4.11%)
Apr 02, 2019
10.78
10.79
10.64
10.74
74,359
+0.02(+0.18%)
Apr 01, 2019
10.57
10.73
10.52
10.72
163,969
+0.44(+4.23%)
Mar 29, 2019
10.22
10.32
10.21
10.29
145,159
+0.28(+2.75%)
Mar 28, 2019
10.09
10.23
9.887
10.01
65,735
-0.01(-0.13%)
Mar 27, 2019
10.26
10.36
9.897
10.02
67,223
-0.26(-2.51%)
Mar 26, 2019
10.34
10.41
10.16
10.28
92,768
+0.24(+2.41%)
Mar 25, 2019
10.18
10.32
9.895
10.04
127,723
-0.26(-2.51%)
Mar 22, 2019
10.85
10.88
10.29
10.30
160,161
-0.58(-5.37%)
Mar 21, 2019
10.26
11.00
10.26
10.88
150,089
+0.63(+6.18%)
Mar 20, 2019
10.44
10.48
10.17
10.25
119,083
-0.21(-1.97%)
Mar 19, 2019
10.33
10.51
10.33
10.46
121,370
+0.25(+2.48%)
Mar 18, 2019
10.32
10.37
10.14
10.20
89,263
-0.04(-0.38%)
Mar 15, 2019
9.917
10.36
9.917
10.24
149,544
+0.58(+5.98%)
Mar 14, 2019
9.779
9.866
9.664
9.664
54,372
-0.15(-1.53%)
Mar 13, 2019
9.792
9.954
9.752
9.814
122,106
+0.16(+1.69%)
Mar 12, 2019
9.639
9.752
9.483
9.651
115,328
+0.07(+0.69%)
Mar 11, 2019
9.255
9.663
9.255
9.585
137,142
+0.43(+4.68%)
Mar 08, 2019
8.901
9.166
8.827
9.157
158,891
+0.00(+0.03%)
Mar 07, 2019
9.285
9.296
9.085
9.154
351,738
-0.23(-2.46%)
Mar 06, 2019
9.664
9.664
9.381
9.386
135,821
-0.31(-3.25%)
Mar 05, 2019
9.735
9.816
9.641
9.700
70,111
-0.08(-0.83%)
Mar 04, 2019
9.868
9.912
9.533
9.782
141,498
+0.07(+0.68%)
Mar 01, 2019
9.760
9.841
9.553
9.715
588,425
+0.15(+1.60%)
Feb 28, 2019
9.447
9.597
9.430
9.563
51,068
-0.00(-0.05%)
Feb 27, 2019
9.600
9.644
9.393
9.568
154,396
-0.17(-1.77%)
Feb 26, 2019
9.772
9.833
9.733
9.740
53,482
-0.09(-0.88%)
Feb 25, 2019
9.976
10.05
9.819
9.826
179,246
+0.13(+1.37%)
Feb 22, 2019
9.612
9.728
9.612
9.693
180,022
+0.25(+2.60%)
Feb 21, 2019
9.553
9.601
9.403
9.447
77,084
-0.14(-1.49%)
Feb 20, 2019
9.545
9.691
9.545
9.590
85,155
+0.13(+1.33%)
Feb 19, 2019
9.408
9.585
9.408
9.464
91,132
-0.05(-0.52%)
Feb 15, 2019
9.590
9.590
9.442
9.513
83,306
+0.12(+1.28%)
Feb 14, 2019
9.317
9.489
9.317
9.393
74,081
+0.08(+0.85%)
Feb 13, 2019
9.216
9.435
9.216
9.314
61,114
+0.12(+1.28%)
Feb 12, 2019
9.036
9.226
9.036
9.196
163,186
+0.38(+4.33%)
Feb 11, 2019
8.837
8.859
8.756
8.815
53,706
+0.07(+0.82%)
Feb 08, 2019
8.527
8.770
8.445
8.743
76,804
-0.02(-0.22%)
Feb 07, 2019
8.955
9.024
8.645
8.763
186,845
-0.41(-4.43%)
Feb 06, 2019
8.925
9.299
8.925
9.169
173,264
+0.40(+4.60%)
Feb 05, 2019
8.689
8.817
8.675
8.765
54,018
+0.11(+1.25%)
Feb 04, 2019
8.549
8.660
8.418
8.657
197,841
+0.13(+1.53%)
Feb 01, 2019
8.318
8.571
8.318
8.527
80,055
+0.23(+2.73%)
Jan 31, 2019
8.300
8.350
8.121
8.300
61,614
-0.02(-0.21%)
Jan 30, 2019
8.150
8.382
8.000
8.318
116,445
+0.39(+4.94%)
Jan 29, 2019
8.192
8.192
7.914
7.926
58,805
-0.21(-2.57%)
Jan 28, 2019
7.911
8.263
7.843
8.135
155,806
-0.39(-4.59%)
Jan 25, 2019
8.347
8.591
8.126
8.527
121,505
+0.11(+1.32%)
Jan 24, 2019
7.943
8.460
7.943
8.416
162,800
+0.78(+10.25%)
Jan 23, 2019
7.830
7.879
7.567
7.633
41,523
-0.13(-1.65%)
Jan 22, 2019
8.076
8.076
7.633
7.761
125,040
-0.44(-5.37%)
Jan 18, 2019
8.035
8.271
7.951
8.202
106,062
+0.34(+4.29%)
Jan 17, 2019
7.631
7.877
7.626
7.865
36,658
+0.15(+1.99%)
Jan 16, 2019
7.814
7.936
7.710
7.711
46,732
-0.13(-1.65%)
Jan 15, 2019
7.855
7.998
7.823
7.840
94,087
+0.06(+0.76%)
Jan 14, 2019
7.820
7.870
7.709
7.781
74,309
-0.21(-2.68%)
Jan 11, 2019
7.739
8.089
7.739
7.995
61,768
+0.16(+2.04%)
Jan 10, 2019
7.537
7.860
7.535
7.835
56,420
+0.17(+2.28%)
Jan 09, 2019
7.530
7.735
7.530
7.660
68,014
+0.33(+4.46%)
Jan 08, 2019
7.568
7.568
7.139
7.333
310,325
-0.07(-1.00%)
Jan 07, 2019
7.190
7.534
7.154
7.407
177,803
+0.25(+3.54%)
Jan 04, 2019
6.811
7.210
6.767
7.154
219,846
+0.59(+9.04%)
Jan 03, 2019
7.080
7.114
6.558
6.561
327,120
-0.87(-11.75%)
Jan 02, 2019
7.026
7.533
6.957
7.434
249,373
+0.15(+2.03%)
Dec 31, 2018
7.454
7.456
7.203
7.286
195,464
+0.03(+0.37%)
Dec 28, 2018
7.279
7.505
7.136
7.259
210,500
+0.12(+1.65%)
Dec 27, 2018
6.794
7.141
6.661
7.141
295,818
+0.12(+1.65%)
Dec 26, 2018
6.442
7.026
6.305
7.026
200,080
+0.72(+11.49%)
Dec 24, 2018
6.644
6.671
6.299
6.301
125,761
-0.40(-5.92%)
Dec 21, 2018
6.987
7.164
6.666
6.698
319,711
-0.22(-3.19%)
Dec 20, 2018
7.085
7.239
6.784
6.919
230,580
-0.13(-1.84%)
Dec 19, 2018
7.634
7.686
6.975
7.048
305,942
-0.67(-8.69%)
Dec 18, 2018
7.651
7.915
7.651
7.720
111,923
+0.21(+2.80%)
Dec 17, 2018
7.661
7.920
7.413
7.509
118,844
-0.20(-2.64%)
Dec 14, 2018
7.786
8.013
7.712
7.712
67,780
-0.22(-2.78%)
Dec 13, 2018
8.070
8.115
7.858
7.933
76,771
+0.00(+0.03%)
Dec 12, 2018
8.009
8.168
7.825
7.930
154,821
+0.21(+2.66%)
Dec 11, 2018
7.994
8.045
7.641
7.724
174,493
+0.05(+0.70%)
Dec 10, 2018
7.494
7.715
7.447
7.671
128,141
+0.28(+3.78%)
Dec 07, 2018
8.048
8.048
7.328
7.391
154,751
-0.60(-7.48%)
Dec 06, 2018
7.538
7.989
7.538
7.989
178,238
-0.01(-0.18%)
Dec 04, 2018
8.861
8.861
7.991
8.004
62,064
-0.91(-10.22%)
Dec 03, 2018
9.084
9.084
8.741
8.915
178,005
+0.44(+5.14%)
Nov 30, 2018
8.097
8.479
8.097
8.479
57,164
+0.32(+3.90%)
Nov 29, 2018
8.305
8.305
8.160
8.160
64,317
-0.15(-1.80%)
Nov 28, 2018
8.146
8.310
7.862
8.310
83,868
+0.33(+4.11%)
Nov 27, 2018
7.800
8.094
7.764
7.982
61,520
+0.07(+0.84%)
Nov 26, 2018
7.820
7.915
7.668
7.915
72,173
+0.32(+4.16%)
Nov 23, 2018
7.526
7.724
7.526
7.600
32,256
-0.04(-0.58%)
Nov 21, 2018
7.644
7.644
7.644
0
-0.02(-0.29%)
Nov 20, 2018
7.230
7.847
7.178
7.666
203,039
+0.03(+0.38%)
Nov 19, 2018
8.246
8.246
7.626
7.636
266,393
-0.66(-7.97%)
Nov 16, 2018
7.871
8.346
7.842
8.297
288,679
-0.34(-3.89%)
Nov 15, 2018
8.126
8.709
8.126
8.633
162,260
+0.52(+6.37%)
Nov 14, 2018
8.315
8.376
8.011
8.116
124,944
-0.00(-0.03%)
Nov 13, 2018
8.170
8.430
8.057
8.119
188,568
+0.25(+3.24%)
Nov 12, 2018
8.263
8.263
7.825
7.864
205,048
-0.84(-9.60%)
Nov 09, 2018
8.817
8.817
8.591
8.699
173,125
-0.28(-3.11%)
Nov 08, 2018
8.920
9.111
8.878
8.978
152,893
-0.12(-1.29%)
Nov 07, 2018
9.084
9.138
8.927
9.096
94,137
+0.25(+2.88%)
Nov 06, 2018
8.795
8.911
8.741
8.841
62,954
+0.12(+1.32%)
Nov 05, 2018
8.765
8.765
8.418
8.726
77,371
-0.04(-0.47%)
Nov 02, 2018
9.177
9.177
8.613
8.768
112,695
-0.34(-3.69%)
Nov 01, 2018
8.596
9.140
8.481
9.103
155,437
+0.68(+8.05%)
Oct 31, 2018
8.572
8.586
8.305
8.425
181,908
+0.14(+1.65%)
Oct 30, 2018
7.587
8.288
7.587
8.288
246,488
+0.72(+9.51%)
Oct 29, 2018
8.048
8.163
7.298
7.568
149,063
-0.24(-3.07%)
Oct 26, 2018
7.619
8.062
7.555
7.808
156,384
-0.20(-2.48%)
Oct 25, 2018
7.720
8.109
7.641
8.006
287,576
+0.39(+5.18%)
Oct 24, 2018
8.525
8.525
7.592
7.612
203,851
-1.14(-13.04%)
Oct 23, 2018
8.408
8.858
8.275
8.753
122,249
-0.17(-1.89%)
Oct 22, 2018
8.866
9.015
8.738
8.922
55,800
+0.11(+1.22%)
Oct 19, 2018
9.216
9.253
8.736
8.814
113,920
-0.27(-3.02%)
Oct 18, 2018
9.463
9.463
9.071
9.089
42,864
-0.45(-4.68%)
Oct 17, 2018
9.767
9.767
9.434
9.534
157,544
-0.10(-0.99%)
Oct 16, 2018
9.238
9.630
9.238
9.630
101,380
+0.60(+6.59%)
Oct 15, 2018
9.179
9.245
9.010
9.035
49,557
-0.22(-2.36%)
Oct 12, 2018
9.417
9.417
8.976
9.253
83,296
+0.34(+3.85%)
Oct 11, 2018
9.120
9.453
8.768
8.910
369,840
-0.29(-3.12%)
Oct 10, 2018
9.872
9.872
9.179
9.196
260,664
-0.91(-9.04%)
Oct 09, 2018
10.22
10.22
10.05
10.11
86,126
-0.04(-0.43%)
Oct 08, 2018
10.28
10.41
9.981
10.15
98,636
-0.19(-1.87%)
Oct 05, 2018
10.78
10.78
10.20
10.35
61,247
-0.53(-4.86%)
Oct 04, 2018
11.15
11.15
10.71
10.88
96,930
-0.38(-3.39%)
Oct 03, 2018
11.35
11.44
11.18
11.26
61,778
+0.04(+0.37%)
Oct 02, 2018
11.23
11.51
11.17
11.22
94,929
+0.14(+1.26%)
Oct 01, 2018
11.13
11.23
11.05
11.08
77,351
+0.07(+0.62%)
Sep 28, 2018
10.66
11.05
10.66
11.01
51,447
+0.32(+3.02%)
Sep 27, 2018
10.67
10.76
10.67
10.69
11,310
+0.09(+0.83%)
Sep 26, 2018
10.76
10.83
10.60
10.60
47,707
-0.19(-1.77%)
Sep 25, 2018
10.93
10.93
10.73
10.79
48,091
-0.29(-2.61%)
Sep 24, 2018
10.92
11.09
10.82
11.08
30,800
+0.07(+0.67%)
Sep 21, 2018
11.16
11.16
10.94
11.00
104,263
-0.10(-0.88%)
Sep 20, 2018
11.01
11.17
11.01
11.10
55,860
+0.23(+2.11%)
Sep 19, 2018
10.81
10.91
10.79
10.87
49,984
+0.05(+0.45%)
Sep 18, 2018
10.80
10.97
10.76
10.82
36,426
+0.23(+2.15%)
Sep 17, 2018
10.82
10.87
10.58
10.59
85,009
-0.26(-2.41%)
Sep 14, 2018
10.82
10.94
10.75
10.86
59,695
+0.16(+1.51%)
Sep 13, 2018
10.58
10.88
10.58
10.70
84,624
+0.31(+2.99%)
Sep 12, 2018
10.49
10.49
9.966
10.38
139,381
-0.25(-2.35%)
Sep 11, 2018
10.93
10.93
10.63
10.63
100,129
-0.34(-3.10%)
Sep 10, 2018
10.90
10.97
10.79
10.97
43,426
+0.19(+1.79%)
Sep 07, 2018
10.79
11.11
10.77
10.78
79,730
-0.10(-0.90%)
Sep 06, 2018
11.30
11.30
10.86
10.88
117,396
-0.51(-4.50%)
Sep 05, 2018
11.62
11.62
11.25
11.39
47,122
-0.19(-1.62%)
Sep 04, 2018
11.39
11.59
11.33
11.58
84,142
+0.06(+0.55%)
Aug 31, 2018
11.51
11.51
11.51
0
+0.14(+1.23%)
Aug 30, 2018
11.45
11.57
11.34
11.38
80,442
-0.16(-1.42%)
Aug 29, 2018
11.38
11.58
11.38
11.54
72,366
+0.07(+0.58%)
Aug 28, 2018
11.49
11.54
11.30
11.47
66,920
+0.07(+0.58%)
Aug 27, 2018
11.10
11.51
11.10
11.41
83,713
+0.34(+3.04%)
Aug 24, 2018
10.84
11.08
10.84
11.07
108,760
+0.30(+2.81%)
Aug 23, 2018
10.71
10.91
10.71
10.77
67,738
+0.01(+0.11%)
Aug 22, 2018
10.56
10.77
10.50
10.76
48,496
+0.08(+0.78%)
Aug 21, 2018
10.27
10.71
10.27
10.67
135,125
+0.44(+4.25%)
Aug 20, 2018
10.26
10.37
10.01
10.24
124,686
-0.05(-0.45%)
Aug 17, 2018
10.27
10.36
10.05
10.28
201,166
-0.24(-2.28%)
Aug 16, 2018
10.69
10.69
10.47
10.52
77,947
-0.04(-0.42%)
Aug 15, 2018
10.72
10.75
10.38
10.57
183,343
-0.30(-2.77%)
Aug 14, 2018
10.91
10.98
10.85
10.87
52,843
-0.02(-0.18%)
Aug 13, 2018
10.91
11.12
10.88
10.89
59,802
-0.01(-0.09%)
Aug 10, 2018
10.96
11.01
10.81
10.90
117,347
-0.50(-4.42%)
Aug 09, 2018
11.59
11.59
11.40
11.40
63,518
-0.19(-1.67%)
Aug 08, 2018
11.51
11.64
11.47
11.60
45,965
+0.08(+0.68%)
Aug 07, 2018
11.32
11.53
11.32
11.52
99,900
+0.20(+1.79%)
Aug 06, 2018
11.12
11.31
11.04
11.31
130,238
+0.12(+1.03%)
Aug 03, 2018
11.17
11.21
11.10
11.20
55,198
+0.06(+0.55%)
Aug 02, 2018
10.69
11.16
10.64
11.14
63,792
+0.26(+2.36%)
Aug 01, 2018
10.95
11.03
10.84
10.88
59,160
-0.02(-0.18%)
Jul 31, 2018
10.87
11.09
10.87
10.90
153,716
+0.16(+1.53%)
Jul 30, 2018
10.97
10.97
10.64
10.74
117,764
-0.22(-2.03%)
Jul 27, 2018
11.30
11.30
10.87
10.96
65,011
-0.47(-4.11%)
Jul 26, 2018
11.19
11.49
11.19
11.43
75,805
+0.29(+2.60%)
Jul 25, 2018
11.05
11.14
10.72
11.14
96,216
+0.14(+1.26%)
Jul 24, 2018
11.28
11.47
10.98
11.00
83,255
-0.15(-1.36%)
Jul 23, 2018
10.91
11.19
10.74
11.15
81,415
+0.03(+0.31%)
Jul 20, 2018
11.19
11.20
11.11
11.12
30,297
-0.11(-0.96%)
Jul 19, 2018
11.17
11.28
11.06
11.23
52,291
-0.06(-0.54%)
Jul 18, 2018
11.22
11.31
11.17
11.29
84,420
+0.07(+0.59%)
Jul 17, 2018
10.73
11.23
10.71
11.22
61,437
+0.26(+2.36%)
Jul 16, 2018
10.99
11.10
10.95
10.96
40,797
-0.06(-0.53%)
Jul 13, 2018
11.11
11.15
10.98
11.02
116,112
-0.11(-0.97%)
Jul 12, 2018
10.88
11.16
10.79
11.13
205,860
+0.13(+1.20%)
Jul 11, 2018
11.18
11.30
11.00
11.00
100,979
-0.55(-4.73%)
Jul 10, 2018
11.35
11.58
11.34
11.54
121,750
+0.24(+2.14%)
Jul 09, 2018
11.31
11.31
11.04
11.30
103,502
+0.14(+1.29%)
Jul 06, 2018
10.96
11.19
10.79
11.15
126,125
+0.27(+2.47%)
Jul 05, 2018
10.50
10.89
10.50
10.89
92,761
+0.55(+5.30%)
Jul 03, 2018
10.34
10.34
10.34
0
-0.41(-3.80%)
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.