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
WT Offshore
(NY:
WTI
)
2.130
-0.120 (-5.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 30, 2016
2.739
2.739
2.739
0
-0.10(-3.48%)
Dec 29, 2016
2.848
2.877
2.768
2.838
1,271,087
-0.04(-1.37%)
Dec 28, 2016
2.946
2.956
2.838
2.877
1,461,115
-0.02(-0.68%)
Dec 27, 2016
2.966
2.996
2.862
2.897
2,313,728
+0.03(+1.03%)
Dec 23, 2016
2.867
2.867
2.867
0
-0.02(-0.68%)
Dec 22, 2016
2.778
3.055
2.768
2.887
3,013,038
+0.01(+0.34%)
Dec 21, 2016
3.134
3.154
2.551
2.877
7,112,030
-0.12(-3.96%)
Dec 20, 2016
3.114
3.430
2.902
2.996
10,024,022
+0.01(+0.33%)
Dec 19, 2016
2.720
3.050
2.670
2.986
6,227,055
+0.35(+13.11%)
Dec 16, 2016
2.521
2.714
2.516
2.640
4,348,491
+0.16(+6.37%)
Dec 15, 2016
2.284
2.501
2.244
2.482
3,927,403
+0.20(+8.66%)
Dec 14, 2016
2.244
2.333
2.175
2.284
2,905,264
+0.02(+0.87%)
Dec 13, 2016
2.254
2.333
2.126
2.264
3,069,493
+0.06(+2.69%)
Dec 12, 2016
2.155
2.333
2.037
2.205
8,237,794
+0.26(+13.20%)
Dec 09, 2016
1.958
1.968
1.908
1.948
2,401,863
+0.03(+1.55%)
Dec 08, 2016
1.938
1.960
1.879
1.918
1,650,283
-0.01(-0.51%)
Dec 07, 2016
1.987
2.017
1.898
1.928
4,586,703
-0.06(-2.99%)
Dec 06, 2016
1.958
2.076
1.921
1.987
2,544,626
-0.09(-4.29%)
Dec 05, 2016
1.968
2.106
1.918
2.076
2,861,638
+0.21(+11.11%)
Dec 02, 2016
2.017
2.037
1.849
1.869
3,109,588
-0.21(-10.00%)
Dec 01, 2016
1.750
2.244
1.730
2.076
7,963,916
+0.41(+24.26%)
Nov 30, 2016
1.720
1.720
1.621
1.671
2,101,182
+0.16(+10.46%)
Nov 29, 2016
1.562
1.572
1.513
1.513
701,415
-0.07(-4.37%)
Nov 28, 2016
1.612
1.641
1.582
1.582
896,356
-0.03(-1.84%)
Nov 25, 2016
1.681
1.681
1.592
1.612
497,628
-0.07(-4.12%)
Nov 23, 2016
1.681
1.681
1.681
0
+0.06(+3.66%)
Nov 22, 2016
1.612
1.621
1.562
1.621
625,512
+0.01(+0.61%)
Nov 21, 2016
1.552
1.621
1.503
1.612
824,188
+0.14(+9.40%)
Nov 18, 2016
1.523
1.582
1.453
1.473
790,306
-0.04(-2.61%)
Nov 17, 2016
1.592
1.592
1.473
1.513
1,068,341
-0.04(-2.55%)
Nov 16, 2016
1.621
1.651
1.552
1.552
682,816
-0.08(-4.85%)
Nov 15, 2016
1.552
1.651
1.542
1.631
940,989
+0.10(+6.45%)
Nov 14, 2016
1.533
1.533
1.483
1.533
640,738
+0.00(+0.00%)
Nov 11, 2016
1.434
1.533
1.404
1.533
1,076,684
+0.10(+6.90%)
Nov 10, 2016
1.404
1.444
1.399
1.434
525,949
+0.02(+1.40%)
Nov 09, 2016
1.315
1.444
1.315
1.414
786,816
+0.02(+1.42%)
Nov 08, 2016
1.384
1.424
1.363
1.394
692,714
+0.01(+0.71%)
Nov 07, 2016
1.374
1.424
1.345
1.384
826,015
+0.02(+1.45%)
Nov 04, 2016
1.355
1.374
1.305
1.364
721,634
+0.03(+2.22%)
Nov 03, 2016
1.315
1.434
1.315
1.335
919,735
+0.00(+0.00%)
Nov 02, 2016
1.394
1.414
1.295
1.335
1,155,245
-0.06(-4.26%)
Nov 01, 2016
1.453
1.453
1.355
1.394
1,117,633
-0.04(-2.76%)
Oct 31, 2016
1.483
1.503
1.434
1.434
925,827
-0.06(-3.97%)
Oct 28, 2016
1.533
1.552
1.493
1.493
660,523
-0.06(-3.82%)
Oct 27, 2016
1.542
1.552
1.523
1.552
575,167
+0.03(+1.95%)
Oct 26, 2016
1.513
1.542
1.493
1.523
647,130
-0.01(-0.65%)
Oct 25, 2016
1.582
1.589
1.533
1.533
757,985
-0.07(-4.32%)
Oct 24, 2016
1.592
1.602
1.533
1.602
681,036
+0.03(+1.89%)
Oct 21, 2016
1.533
1.572
1.513
1.572
635,911
+0.03(+1.92%)
Oct 20, 2016
1.483
1.552
1.483
1.542
745,585
+0.06(+4.00%)
Oct 19, 2016
1.434
1.513
1.434
1.483
969,029
+0.04(+2.74%)
Oct 18, 2016
1.453
1.503
1.444
1.444
671,954
-0.01(-0.68%)
Oct 17, 2016
1.473
1.493
1.414
1.453
1,782,359
-0.08(-5.16%)
Oct 14, 2016
1.572
1.602
1.533
1.533
416,596
-0.03(-1.90%)
Oct 13, 2016
1.533
1.572
1.510
1.562
623,965
+0.06(+3.95%)
Oct 12, 2016
1.542
1.572
1.503
1.503
968,623
-0.02(-1.30%)
Oct 11, 2016
1.612
1.622
1.523
1.523
832,532
-0.08(-4.94%)
Oct 10, 2016
1.602
1.661
1.592
1.602
485,004
+0.01(+0.62%)
Oct 07, 2016
1.651
1.661
1.533
1.592
972,234
-0.04(-2.42%)
Oct 06, 2016
1.661
1.720
1.631
1.631
661,170
-0.03(-1.79%)
Oct 05, 2016
1.681
1.710
1.651
1.661
1,302,333
+0.04(+2.44%)
Oct 04, 2016
1.730
1.740
1.621
1.621
625,940
-0.11(-6.29%)
Oct 03, 2016
1.750
1.760
1.671
1.730
538,990
-0.01(-0.57%)
Sep 30, 2016
1.740
1.750
1.661
1.740
1,095,893
+0.02(+1.15%)
Sep 29, 2016
1.671
1.760
1.641
1.720
1,352,382
+0.08(+4.82%)
Sep 28, 2016
1.572
1.661
1.542
1.641
1,013,933
+0.10(+6.41%)
Sep 27, 2016
1.592
1.592
1.542
1.542
568,756
-0.07(-4.29%)
Sep 26, 2016
1.612
1.621
1.582
1.612
377,581
+0.03(+1.87%)
Sep 23, 2016
1.582
1.641
1.582
1.582
1,454,665
-0.02(-1.23%)
Sep 22, 2016
1.582
1.631
1.582
1.602
555,219
+0.02(+1.25%)
Sep 21, 2016
1.602
1.631
1.572
1.582
825,396
+0.00(+0.00%)
Sep 20, 2016
1.641
1.651
1.552
1.582
450,513
-0.04(-2.44%)
Sep 19, 2016
1.572
1.671
1.562
1.621
883,482
+0.05(+3.14%)
Sep 16, 2016
1.552
1.582
1.523
1.572
750,836
-0.01(-0.62%)
Sep 15, 2016
1.572
1.582
1.523
1.582
725,727
+0.07(+4.58%)
Sep 14, 2016
1.533
1.552
1.503
1.513
1,112,680
+0.01(+0.66%)
Sep 13, 2016
1.631
1.681
1.493
1.503
1,734,322
-0.13(-7.88%)
Sep 12, 2016
1.681
1.681
1.592
1.631
1,192,740
-0.07(-4.07%)
Sep 09, 2016
1.790
1.799
1.701
1.701
822,480
-0.10(-5.49%)
Sep 08, 2016
1.790
1.829
1.767
1.799
764,701
+0.06(+3.41%)
Sep 07, 2016
1.750
1.790
1.735
1.740
401,392
+0.00(+0.00%)
Sep 06, 2016
1.829
1.839
1.730
1.740
842,810
-0.01(-0.56%)
Sep 02, 2016
1.691
1.750
1.750
1.750
898,535
+0.11(+6.63%)
Sep 01, 2016
1.681
1.700
1.631
1.641
911,316
-0.05(-2.92%)
Aug 31, 2016
1.750
1.775
1.691
1.691
1,098,677
-0.06(-3.39%)
Aug 30, 2016
1.790
1.849
1.740
1.750
563,027
-0.04(-2.21%)
Aug 29, 2016
1.799
1.809
1.755
1.790
491,472
+0.02(+1.12%)
Aug 26, 2016
1.799
1.849
1.770
1.770
630,673
-0.03(-1.65%)
Aug 25, 2016
1.829
1.829
1.799
1.799
443,486
-0.02(-1.09%)
Aug 24, 2016
1.839
1.869
1.819
1.819
482,666
-0.05(-2.65%)
Aug 23, 2016
1.819
1.898
1.819
1.869
716,915
+0.00(+0.00%)
Aug 22, 2016
1.849
1.869
1.819
1.869
1,116,407
+0.02(+1.07%)
Aug 19, 2016
1.879
1.908
1.829
1.849
1,070,980
-0.02(-1.06%)
Aug 18, 2016
1.839
1.918
1.839
1.869
981,648
+0.03(+1.61%)
Aug 17, 2016
1.938
1.943
1.839
1.839
1,429,036
-0.09(-4.62%)
Aug 16, 2016
2.017
2.017
1.898
1.928
1,482,431
-0.07(-3.47%)
Aug 15, 2016
2.066
2.076
1.997
1.997
1,093,352
-0.02(-0.98%)
Aug 12, 2016
2.017
2.057
1.987
2.017
715,793
+0.00(+0.00%)
Aug 11, 2016
1.987
2.057
1.977
2.017
605,883
+0.04(+2.00%)
Aug 10, 2016
2.037
2.057
1.977
1.977
772,743
-0.08(-3.85%)
Aug 09, 2016
2.096
2.106
2.037
2.057
1,206,972
-0.03(-1.42%)
Aug 08, 2016
1.997
2.096
1.958
2.086
2,979,802
+0.15(+7.65%)
Aug 05, 2016
1.819
1.939
1.730
1.938
1,916,532
+0.12(+6.52%)
Aug 04, 2016
1.780
1.869
1.770
1.819
828,186
+0.05(+2.79%)
Aug 03, 2016
1.790
1.790
1.710
1.770
1,242,255
+0.00(+0.00%)
Aug 02, 2016
1.740
1.879
1.740
1.770
1,304,814
+0.05(+2.87%)
Aug 01, 2016
1.968
1.968
1.720
1.720
2,373,243
-0.25(-12.56%)
Jul 29, 2016
2.037
2.037
1.958
1.968
1,468,176
-0.05(-2.45%)
Jul 28, 2016
1.958
2.027
1.953
2.017
661,600
+0.04(+2.00%)
Jul 27, 2016
2.066
2.066
1.968
1.977
1,298,335
-0.05(-2.44%)
Jul 26, 2016
2.047
2.076
2.027
2.027
912,084
-0.03(-1.44%)
Jul 25, 2016
2.076
2.126
2.047
2.057
1,082,673
-0.02(-0.95%)
Jul 22, 2016
2.165
2.165
2.076
2.076
895,046
-0.08(-3.67%)
Jul 21, 2016
2.126
2.155
2.086
2.155
859,089
+0.04(+1.87%)
Jul 20, 2016
2.066
2.121
2.047
2.116
465,471
+0.04(+1.90%)
Jul 19, 2016
2.096
2.106
2.066
2.076
503,731
-0.01(-0.47%)
Jul 18, 2016
2.096
2.116
2.076
2.086
562,886
-0.03(-1.40%)
Jul 15, 2016
2.155
2.155
2.106
2.116
394,738
+0.00(+0.00%)
Jul 14, 2016
2.146
2.175
2.116
2.116
488,710
-0.01(-0.47%)
Jul 13, 2016
2.175
2.195
2.116
2.126
825,095
-0.06(-2.71%)
Jul 12, 2016
2.205
2.225
2.146
2.185
1,272,711
+0.04(+1.84%)
Jul 11, 2016
2.165
2.165
2.126
2.146
527,947
-0.01(-0.46%)
Jul 08, 2016
2.155
2.146
2.146
2.155
664,035
+0.01(+0.46%)
Jul 07, 2016
2.264
2.314
2.146
2.146
1,359,780
-0.10(-4.41%)
Jul 06, 2016
2.126
2.244
2.116
2.244
692,272
+0.09(+4.13%)
Jul 05, 2016
2.205
2.225
2.146
2.155
693,009
-0.10(-4.39%)
Jul 01, 2016
2.244
2.254
2.254
2.254
482,745
-0.04(-1.72%)
Jun 30, 2016
2.175
2.294
2.165
2.294
888,641
+0.05(+2.20%)
Jun 29, 2016
2.225
2.274
2.136
2.244
835,747
+0.07(+3.18%)
Jun 28, 2016
2.185
2.215
2.126
2.175
933,156
+0.11(+5.26%)
Jun 27, 2016
2.155
2.185
2.047
2.066
1,532,857
-0.12(-5.43%)
Jun 24, 2016
2.146
2.225
2.096
2.185
1,437,049
-0.09(-3.91%)
Jun 23, 2016
2.254
2.284
2.235
2.274
679,452
+0.06(+2.68%)
Jun 22, 2016
2.205
2.274
2.175
2.215
899,777
+0.02(+0.90%)
Jun 21, 2016
2.136
2.205
2.096
2.195
670,242
+0.01(+0.45%)
Jun 20, 2016
2.165
2.215
2.126
2.185
1,312,632
+0.06(+2.79%)
Jun 17, 2016
2.116
2.126
2.076
2.126
1,182,193
+0.09(+4.37%)
Jun 16, 2016
2.057
2.066
2.027
2.037
748,437
-0.06(-2.83%)
Jun 15, 2016
2.047
2.106
2.027
2.096
1,848,397
+0.05(+2.42%)
Jun 14, 2016
2.076
2.146
2.027
2.047
852,116
-0.08(-3.72%)
Jun 13, 2016
2.027
2.195
2.017
2.126
2,336,230
+0.09(+4.37%)
Jun 10, 2016
2.086
2.111
2.037
2.037
997,028
-0.08(-3.74%)
Jun 09, 2016
2.116
2.146
2.086
2.116
634,630
-0.02(-0.93%)
Jun 08, 2016
2.136
2.175
2.096
2.136
1,485,084
+0.05(+2.37%)
Jun 07, 2016
2.126
2.165
2.086
2.086
860,207
-0.02(-0.94%)
Jun 06, 2016
2.076
2.106
2.047
2.106
947,387
+0.06(+2.90%)
Jun 03, 2016
2.047
2.076
2.027
2.047
682,013
+0.01(+0.49%)
Jun 02, 2016
2.027
2.057
2.007
2.037
553,619
-0.01(-0.48%)
Jun 01, 2016
2.076
2.116
2.007
2.047
1,094,821
-0.04(-1.90%)
May 31, 2016
2.165
2.175
2.086
2.086
1,608,670
-0.05(-2.31%)
May 27, 2016
2.175
2.136
2.136
2.136
849,380
-0.01(-0.46%)
May 26, 2016
2.165
2.205
2.086
2.146
887,916
+0.01(+0.46%)
May 25, 2016
2.076
2.155
2.076
2.136
1,024,651
+0.08(+3.85%)
May 24, 2016
2.057
2.076
1.987
2.057
1,117,493
+0.01(+0.48%)
May 23, 2016
2.126
2.126
1.997
2.047
1,063,987
-0.09(-4.17%)
May 20, 2016
2.037
2.155
2.025
2.136
1,312,977
+0.14(+6.93%)
May 19, 2016
2.057
2.060
1.958
1.997
1,666,466
-0.07(-3.35%)
May 18, 2016
2.155
2.165
2.057
2.066
1,435,505
-0.06(-2.79%)
May 17, 2016
2.155
2.225
2.116
2.126
1,283,211
+0.00(+0.00%)
May 16, 2016
2.254
2.294
2.057
2.126
2,552,219
-0.06(-2.71%)
May 13, 2016
2.185
2.254
2.155
2.185
896,538
-0.06(-2.64%)
May 12, 2016
2.333
2.366
2.225
2.244
888,255
-0.06(-2.57%)
May 11, 2016
2.225
2.323
2.136
2.304
1,162,190
+0.03(+1.30%)
May 10, 2016
2.244
2.323
2.185
2.274
1,060,688
+0.04(+1.77%)
May 09, 2016
2.412
2.412
2.205
2.235
1,105,811
-0.11(-4.64%)
May 06, 2016
2.254
2.383
2.225
2.343
1,478,815
+0.05(+2.16%)
May 05, 2016
2.235
2.590
2.155
2.294
3,495,670
+0.10(+4.50%)
May 04, 2016
2.195
2.323
2.057
2.195
2,331,075
+0.06(+2.78%)
May 03, 2016
2.215
2.225
2.106
2.136
1,970,699
-0.12(-5.26%)
May 02, 2016
2.393
2.412
2.195
2.254
1,801,831
-0.13(-5.39%)
Apr 29, 2016
2.620
2.707
2.274
2.383
2,486,346
-0.14(-5.49%)
Apr 28, 2016
2.590
2.709
2.472
2.521
2,354,087
-0.01(-0.39%)
Apr 27, 2016
2.353
2.551
2.353
2.531
2,559,707
+0.19(+8.02%)
Apr 26, 2016
2.333
2.412
2.235
2.343
1,694,475
+0.03(+1.28%)
Apr 25, 2016
2.155
2.323
2.126
2.314
1,813,038
+0.12(+5.41%)
Apr 22, 2016
2.165
2.205
2.136
2.195
1,456,076
+0.06(+2.78%)
Apr 21, 2016
2.195
2.215
2.106
2.136
1,081,889
-0.02(-0.92%)
Apr 20, 2016
2.126
2.185
2.076
2.155
1,546,881
+0.00(+0.00%)
Apr 19, 2016
2.136
2.235
2.126
2.155
1,457,659
+0.05(+2.35%)
Apr 18, 2016
2.047
2.131
1.977
2.106
1,737,656
-0.04(-1.84%)
Apr 15, 2016
2.175
2.264
2.106
2.146
1,756,928
-0.13(-5.65%)
Apr 14, 2016
2.393
2.393
2.274
2.274
1,261,558
-0.09(-3.77%)
Apr 13, 2016
2.472
2.492
2.175
2.363
3,438,070
-0.15(-5.91%)
Apr 12, 2016
2.126
2.541
2.106
2.511
4,415,337
+0.39(+18.14%)
Apr 11, 2016
2.155
2.155
2.037
2.126
1,837,412
+0.04(+1.90%)
Apr 08, 2016
2.136
2.169
2.076
2.086
1,772,166
+0.05(+2.43%)
Apr 07, 2016
2.027
2.057
1.977
2.037
1,170,377
-0.02(-0.96%)
Apr 06, 2016
1.977
2.116
1.968
2.057
2,502,478
+0.10(+5.05%)
Apr 05, 2016
1.958
1.997
1.908
1.958
1,152,368
+0.00(+0.00%)
Apr 04, 2016
2.047
2.126
1.908
1.958
3,182,470
-0.12(-5.71%)
Apr 01, 2016
2.076
2.165
2.017
2.076
1,135,119
-0.09(-4.11%)
Mar 31, 2016
2.146
2.254
2.126
2.165
1,236,809
-0.01(-0.45%)
Mar 30, 2016
2.225
2.353
2.155
2.175
1,799,364
+0.02(+0.92%)
Mar 29, 2016
2.136
2.195
1.888
2.155
2,154,235
-0.07(-3.11%)
Mar 28, 2016
2.225
2.323
2.200
2.225
1,790,444
-0.16(-6.64%)
Mar 24, 2016
2.284
2.383
2.383
2.383
2,266,768
-0.02(-0.82%)
Mar 23, 2016
2.501
2.558
2.323
2.403
2,825,429
-0.20(-7.60%)
Mar 22, 2016
2.689
2.689
2.551
2.600
1,940,712
-0.11(-4.01%)
Mar 21, 2016
2.679
2.838
2.600
2.709
1,406,136
-0.02(-0.72%)
Mar 18, 2016
2.828
2.966
2.541
2.729
4,087,604
-0.02(-0.72%)
Mar 17, 2016
2.768
2.887
2.699
2.749
2,934,175
+0.13(+4.91%)
Mar 16, 2016
2.422
2.685
2.422
2.620
2,003,791
+0.31(+13.25%)
Mar 15, 2016
2.452
2.482
2.225
2.314
2,407,287
-0.23(-8.95%)
Mar 14, 2016
2.709
2.768
2.531
2.541
2,575,011
-0.30(-10.45%)
Mar 11, 2016
3.213
3.213
2.778
2.838
3,483,884
-0.01(-0.35%)
Mar 10, 2016
3.006
3.016
2.719
2.848
2,315,979
-0.24(-7.69%)
Mar 09, 2016
3.134
3.312
3.006
3.085
2,915,572
+0.34(+12.23%)
Mar 08, 2016
3.451
3.461
2.630
2.749
3,822,967
-0.56(-17.01%)
Mar 07, 2016
3.134
3.312
3.016
3.312
3,476,530
+0.47(+16.72%)
Mar 04, 2016
2.768
2.956
2.642
2.838
3,958,570
+0.21(+7.89%)
Mar 03, 2016
2.620
2.798
2.415
2.630
2,585,884
+0.04(+1.53%)
Mar 02, 2016
2.037
2.719
2.027
2.590
4,002,250
+0.44(+20.74%)
Mar 01, 2016
1.869
2.353
1.829
2.146
3,929,886
+0.35(+19.23%)
Feb 29, 2016
1.621
1.799
1.610
1.799
2,016,082
+0.21(+13.04%)
Feb 26, 2016
1.671
1.671
1.562
1.592
1,404,553
+0.00(+0.00%)
Feb 25, 2016
1.513
1.602
1.493
1.592
677,124
+0.05(+3.21%)
Feb 24, 2016
1.493
1.582
1.463
1.542
1,073,401
+0.02(+1.30%)
Feb 23, 2016
1.621
1.621
1.483
1.523
889,018
-0.07(-4.35%)
Feb 22, 2016
1.602
1.641
1.572
1.592
1,150,634
+0.05(+3.21%)
Feb 19, 2016
1.631
1.631
1.523
1.542
1,223,320
-0.09(-5.45%)
Feb 18, 2016
1.780
1.789
1.621
1.631
769,973
-0.05(-2.94%)
Feb 17, 2016
1.631
1.730
1.572
1.681
983,382
+0.10(+6.25%)
Feb 16, 2016
1.681
1.681
1.523
1.582
918,411
-0.02(-1.23%)
Feb 12, 2016
1.572
1.602
1.602
1.602
1,309,875
+0.08(+5.19%)
Feb 11, 2016
1.582
1.589
1.473
1.523
1,374,816
-0.09(-5.52%)
Feb 10, 2016
1.671
1.780
1.557
1.612
1,283,108
+0.05(+3.16%)
Feb 09, 2016
1.631
1.641
1.463
1.562
1,183,672
-0.07(-4.24%)
Feb 08, 2016
1.631
1.681
1.572
1.631
1,098,956
-0.06(-3.51%)
Feb 05, 2016
1.780
1.809
1.681
1.691
592,785
-0.09(-5.00%)
Feb 04, 2016
1.780
1.928
1.740
1.780
1,345,139
+0.00(+0.00%)
Feb 03, 2016
1.661
1.829
1.592
1.780
1,287,109
+0.20(+12.50%)
Feb 02, 2016
1.641
1.651
1.552
1.582
797,726
-0.11(-6.43%)
Feb 01, 2016
1.879
1.898
1.651
1.691
1,303,375
-0.24(-12.31%)
Jan 29, 2016
1.839
1.977
1.839
1.928
1,142,418
+0.14(+7.73%)
Jan 28, 2016
1.829
1.854
1.697
1.790
1,282,521
+0.12(+7.10%)
Jan 27, 2016
1.661
1.770
1.592
1.671
919,280
-0.01(-0.59%)
Jan 26, 2016
1.621
1.691
1.562
1.681
901,186
+0.09(+5.59%)
Jan 25, 2016
1.681
1.701
1.513
1.592
1,226,909
-0.07(-4.17%)
Jan 22, 2016
1.750
1.780
1.641
1.661
1,487,899
+0.12(+7.69%)
Jan 21, 2016
1.404
1.641
1.394
1.542
1,335,599
+0.17(+12.23%)
Jan 20, 2016
1.384
1.394
1.216
1.374
1,710,485
-0.02(-1.42%)
Jan 19, 2016
1.562
1.562
1.384
1.394
2,048,605
-0.15(-9.61%)
Jan 15, 2016
1.473
1.542
1.542
1.542
1,544,218
-0.04(-2.50%)
Jan 14, 2016
1.562
1.631
1.483
1.582
1,461,264
+0.04(+2.56%)
Jan 13, 2016
1.681
1.750
1.533
1.542
2,005,595
-0.14(-8.24%)
Jan 12, 2016
1.750
1.770
1.661
1.681
1,369,859
-0.01(-0.58%)
Jan 11, 2016
1.908
1.938
1.671
1.691
2,772,853
-0.22(-11.40%)
Jan 08, 2016
1.968
1.987
1.879
1.908
1,962,633
+0.00(+0.00%)
Jan 07, 2016
2.007
2.056
1.908
1.908
2,092,397
-0.19(-8.96%)
Jan 06, 2016
2.116
2.136
2.076
2.096
772,646
-0.09(-4.07%)
Jan 05, 2016
2.304
2.323
2.106
2.185
1,967,899
-0.16(-6.75%)
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.