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
Regions Financial
(NY:
RF
)
20.10
-0.16 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2016
5.808
5.831
5.665
5.665
23,153,724
-0.17(-2.97%)
Feb 26, 2016
5.755
5.928
5.695
5.838
25,323,816
+0.18(+3.20%)
Feb 25, 2016
5.597
5.687
5.537
5.657
20,030,134
+0.07(+1.21%)
Feb 24, 2016
5.574
5.612
5.428
5.590
29,257,258
-0.11(-1.98%)
Feb 23, 2016
5.921
5.951
5.650
5.702
25,666,488
-0.25(-4.18%)
Feb 22, 2016
5.868
5.959
5.853
5.951
22,242,686
+0.19(+3.27%)
Feb 19, 2016
5.718
5.834
5.642
5.763
26,456,922
+0.02(+0.39%)
Feb 18, 2016
5.951
5.951
5.657
5.740
32,242,094
-0.15(-2.56%)
Feb 17, 2016
5.981
6.041
5.846
5.891
27,445,686
-0.02(-0.25%)
Feb 16, 2016
5.846
5.974
5.740
5.906
32,369,050
+0.18(+3.16%)
Feb 12, 2016
5.454
5.725
5.725
5.725
43,269,332
+0.39(+7.34%)
Feb 11, 2016
5.461
5.496
5.273
5.333
37,601,144
-0.32(-5.73%)
Feb 10, 2016
5.800
5.868
5.657
5.657
31,330,268
-0.11(-1.83%)
Feb 09, 2016
5.552
5.797
5.529
5.763
34,554,096
+0.09(+1.59%)
Feb 08, 2016
5.778
5.785
5.552
5.672
35,383,528
-0.20(-3.46%)
Feb 05, 2016
5.989
6.060
5.861
5.876
26,582,248
-0.08(-1.27%)
Feb 04, 2016
5.846
6.102
5.831
5.951
29,477,082
+0.06(+1.02%)
Feb 03, 2016
5.800
5.928
5.529
5.891
45,548,344
+0.14(+2.49%)
Feb 02, 2016
5.861
5.861
5.695
5.748
35,983,200
-0.23(-3.90%)
Feb 01, 2016
6.124
6.139
5.936
5.981
32,648,300
-0.14(-2.22%)
Jan 29, 2016
6.041
6.143
5.996
6.117
34,670,604
+0.08(+1.37%)
Jan 28, 2016
6.087
6.222
6.011
6.034
39,131,648
+0.05(+0.75%)
Jan 27, 2016
5.883
6.162
5.838
5.989
37,410,692
+0.10(+1.66%)
Jan 26, 2016
5.748
5.974
5.748
5.891
30,294,780
+0.19(+3.30%)
Jan 25, 2016
5.928
5.959
5.687
5.702
24,596,252
-0.27(-4.54%)
Jan 22, 2016
5.996
6.102
5.959
5.974
23,875,400
+0.08(+1.28%)
Jan 21, 2016
5.921
6.087
5.868
5.898
42,358,856
-0.05(-0.89%)
Jan 20, 2016
5.921
6.049
5.725
5.951
45,822,588
-0.14(-2.23%)
Jan 19, 2016
6.260
6.328
6.026
6.087
38,733,356
-0.09(-1.46%)
Jan 15, 2016
5.409
6.177
6.177
6.177
49,521,004
-0.12(-1.91%)
Jan 14, 2016
6.313
6.388
6.154
6.298
58,292,604
+0.02(+0.36%)
Jan 13, 2016
6.637
6.652
6.237
6.275
37,118,468
-0.31(-4.69%)
Jan 12, 2016
6.614
6.644
6.418
6.584
24,931,780
+0.05(+0.69%)
Jan 11, 2016
6.659
6.704
6.456
6.539
25,977,078
-0.06(-0.91%)
Jan 08, 2016
6.810
6.855
6.576
6.599
30,843,664
-0.15(-2.23%)
Jan 07, 2016
6.817
6.908
6.750
6.750
35,991,624
-0.23(-3.24%)
Jan 06, 2016
6.976
7.036
6.912
6.976
22,710,492
-0.12(-1.70%)
Jan 05, 2016
7.119
7.164
7.028
7.096
21,317,248
-0.02(-0.21%)
Jan 04, 2016
7.043
7.141
7.006
7.111
23,674,380
-0.12(-1.67%)
Dec 31, 2015
7.217
7.232
7.232
7.232
12,765,521
-0.04(-0.52%)
Dec 30, 2015
7.337
7.337
7.239
7.269
9,083,592
-0.08(-1.13%)
Dec 29, 2015
7.307
7.375
7.292
7.352
10,740,038
+0.10(+1.35%)
Dec 28, 2015
7.277
7.292
7.141
7.254
11,544,015
-0.06(-0.82%)
Dec 24, 2015
7.292
7.315
7.315
7.315
4,901,616
+0.02(+0.21%)
Dec 23, 2015
7.209
7.307
7.179
7.300
14,166,770
+0.14(+2.00%)
Dec 22, 2015
7.149
7.164
7.006
7.156
17,390,814
+0.08(+1.17%)
Dec 21, 2015
7.074
7.096
6.968
7.074
18,887,850
+0.03(+0.43%)
Dec 18, 2015
7.171
7.239
7.013
7.043
74,256,768
-0.29(-3.91%)
Dec 17, 2015
7.518
7.548
7.330
7.330
28,186,288
-0.16(-2.11%)
Dec 16, 2015
7.428
7.518
7.262
7.488
40,808,060
+0.13(+1.74%)
Dec 15, 2015
7.171
7.428
7.164
7.360
29,164,910
+0.31(+4.38%)
Dec 14, 2015
7.134
7.171
6.930
7.051
27,807,320
-0.01(-0.11%)
Dec 11, 2015
7.111
7.156
7.006
7.058
23,697,270
-0.18(-2.50%)
Dec 10, 2015
7.119
7.337
7.058
7.239
21,601,492
+0.12(+1.69%)
Dec 09, 2015
7.202
7.277
7.036
7.119
34,351,828
-0.10(-1.36%)
Dec 08, 2015
7.441
7.460
7.187
7.217
32,216,516
-0.29(-3.89%)
Dec 07, 2015
7.643
7.657
7.471
7.509
20,041,362
-0.17(-2.24%)
Dec 04, 2015
7.486
7.696
7.419
7.681
25,590,430
+0.22(+2.91%)
Dec 03, 2015
7.598
7.613
7.434
7.464
21,107,826
-0.10(-1.29%)
Dec 02, 2015
7.696
7.696
7.546
7.561
17,997,510
-0.11(-1.46%)
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.