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
Build-A-Bear Workshop
(NY:
BBW
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 29, 2018
8.029
8.029
8.029
0
-0.13(-1.61%)
Mar 28, 2018
8.029
8.380
7.942
8.161
160,631
+0.13(+1.64%)
Mar 27, 2018
8.073
8.249
7.942
8.029
131,036
-0.04(-0.54%)
Mar 26, 2018
7.591
8.161
7.503
8.073
144,895
+0.66(+8.88%)
Mar 23, 2018
7.556
7.722
7.415
7.415
63,361
-0.22(-2.87%)
Mar 22, 2018
7.898
7.898
7.547
7.635
92,352
-0.22(-2.79%)
Mar 21, 2018
7.722
7.986
7.635
7.854
87,192
+0.13(+1.70%)
Mar 20, 2018
7.810
7.854
7.678
7.722
66,259
-0.09(-1.12%)
Mar 19, 2018
7.766
7.810
7.547
7.810
63,440
+0.04(+0.56%)
Mar 16, 2018
7.547
7.854
7.459
7.766
106,287
+0.22(+2.91%)
Mar 15, 2018
7.591
7.678
7.459
7.547
58,396
-0.04(-0.58%)
Mar 14, 2018
7.678
7.766
7.459
7.591
97,228
+0.00(+0.00%)
Mar 13, 2018
7.722
7.810
7.547
7.591
56,410
-0.09(-1.14%)
Mar 12, 2018
7.810
7.898
7.635
7.678
79,624
-0.18(-2.23%)
Mar 09, 2018
7.854
7.898
7.635
7.854
124,346
+0.00(+0.00%)
Mar 08, 2018
8.073
8.073
7.810
7.854
58,678
-0.22(-2.72%)
Mar 07, 2018
8.161
8.073
68,276
+0.09(+1.10%)
Mar 06, 2018
7.898
8.117
7.766
7.986
92,002
+0.00(+0.00%)
Mar 05, 2018
8.029
8.117
7.942
7.986
80,216
-0.13(-1.62%)
Mar 02, 2018
8.073
8.249
7.854
8.117
69,857
+0.00(+0.00%)
Mar 01, 2018
7.942
8.205
7.870
8.117
102,028
+0.13(+1.65%)
Feb 28, 2018
8.249
8.293
7.964
7.986
195,544
-0.26(-3.19%)
Feb 27, 2018
8.731
8.731
8.161
8.249
98,615
-0.39(-4.57%)
Feb 26, 2018
8.731
8.819
8.512
8.644
109,064
+0.04(+0.51%)
Feb 23, 2018
8.951
9.170
8.600
8.600
166,735
-0.26(-2.97%)
Feb 22, 2018
8.512
8.907
8.380
8.863
246,070
+0.39(+4.66%)
Feb 21, 2018
8.775
8.863
8.380
8.468
183,058
-0.26(-3.02%)
Feb 20, 2018
8.029
8.879
7.898
8.731
871,952
+0.75(+9.34%)
Feb 16, 2018
7.986
7.986
7.986
0
-0.04(-0.55%)
Feb 15, 2018
7.898
8.293
7.503
8.029
644,626
+1.18(+17.31%)
Feb 14, 2018
6.845
7.012
6.713
6.845
307,974
-0.09(-1.27%)
Feb 13, 2018
7.152
7.196
6.933
6.933
107,781
-0.26(-3.66%)
Feb 12, 2018
7.327
7.371
7.108
7.196
114,352
-0.13(-1.80%)
Feb 09, 2018
7.327
7.459
7.240
7.327
193,760
+0.04(+0.60%)
Feb 08, 2018
7.327
7.503
7.284
7.284
174,308
-0.04(-0.60%)
Feb 07, 2018
7.327
7.547
7.327
7.327
109,356
+0.00(+0.00%)
Feb 06, 2018
7.020
7.459
7.020
7.327
189,289
+0.18(+2.45%)
Feb 05, 2018
7.327
7.332
7.130
7.152
64,428
-0.18(-2.40%)
Feb 02, 2018
7.415
7.547
7.284
7.327
124,307
-0.13(-1.76%)
Feb 01, 2018
7.547
7.591
7.415
7.459
102,515
-0.09(-1.16%)
Jan 31, 2018
7.591
7.810
7.503
7.547
123,928
-0.04(-0.58%)
Jan 30, 2018
7.766
7.766
7.547
7.591
63,648
-0.18(-2.26%)
Jan 29, 2018
7.810
7.898
7.722
7.766
81,896
-0.09(-1.12%)
Jan 26, 2018
7.722
8.029
7.613
7.854
98,661
+0.13(+1.70%)
Jan 25, 2018
7.986
7.986
7.722
7.722
108,954
-0.18(-2.22%)
Jan 24, 2018
7.678
7.986
7.678
7.898
135,886
+0.18(+2.27%)
Jan 23, 2018
7.415
7.810
7.415
7.722
111,328
+0.26(+3.53%)
Jan 22, 2018
7.415
7.503
7.415
7.459
69,522
+0.00(+0.00%)
Jan 19, 2018
7.371
7.547
7.371
7.459
87,402
+0.09(+1.19%)
Jan 18, 2018
7.327
7.459
7.327
7.371
179,760
+0.00(+0.00%)
Jan 17, 2018
7.327
7.415
7.284
7.371
186,755
+0.09(+1.20%)
Jan 16, 2018
7.240
7.371
7.240
7.284
195,695
+0.04(+0.61%)
Jan 12, 2018
7.240
7.240
7.240
0
-0.04(-0.60%)
Jan 11, 2018
7.064
7.327
7.064
7.284
343,307
+0.13(+1.84%)
Jan 10, 2018
7.064
7.196
6.976
7.152
307,103
+0.09(+1.24%)
Jan 09, 2018
7.459
7.678
6.801
7.064
559,459
-1.10(-13.44%)
Jan 08, 2018
7.986
8.205
7.986
8.161
438,271
+0.13(+1.64%)
Jan 05, 2018
8.073
8.249
7.986
8.029
126,114
-0.09(-1.08%)
Jan 04, 2018
8.337
8.337
8.073
8.117
128,700
-0.22(-2.63%)
Jan 03, 2018
8.205
8.512
8.161
8.337
75,243
+0.13(+1.60%)
Jan 02, 2018
8.117
8.338
8.117
8.205
131,540
+0.13(+1.63%)
Dec 29, 2017
8.073
8.073
8.073
0
+0.00(+0.00%)
Dec 28, 2017
8.029
8.161
7.986
8.073
180,686
+0.00(+0.00%)
Dec 27, 2017
8.556
8.556
8.161
8.073
295,919
-0.48(-5.64%)
Dec 26, 2017
8.644
8.775
8.512
8.556
154,132
-0.13(-1.52%)
Dec 22, 2017
8.293
8.819
8.293
8.688
198,099
+0.39(+4.76%)
Dec 21, 2017
8.424
8.424
8.205
8.293
150,722
-0.09(-1.05%)
Dec 20, 2017
8.337
8.512
8.249
8.380
137,815
+0.22(+2.69%)
Dec 19, 2017
8.293
8.337
8.161
8.161
136,872
+0.00(+0.00%)
Dec 18, 2017
8.073
8.468
8.073
8.161
179,745
+0.13(+1.64%)
Dec 15, 2017
7.854
8.073
7.766
8.029
203,888
+0.18(+2.23%)
Dec 14, 2017
7.635
8.029
7.591
7.854
179,281
+0.26(+3.47%)
Dec 13, 2017
7.459
7.766
7.459
7.591
222,812
+0.13(+1.76%)
Dec 12, 2017
7.415
7.591
7.415
7.459
106,435
+0.04(+0.59%)
Dec 11, 2017
7.732
7.766
7.371
7.415
133,787
-0.31(-3.98%)
Dec 08, 2017
7.591
7.810
7.591
7.722
111,118
+0.00(+0.00%)
Dec 07, 2017
7.371
7.635
7.371
110,798
+0.00(+0.00%)
Dec 06, 2017
7.284
7.459
7.284
7.371
62,248
+0.04(+0.60%)
Dec 05, 2017
7.415
7.459
7.240
7.327
70,005
-0.04(-0.60%)
Dec 04, 2017
7.327
7.591
7.327
7.371
116,664
+0.13(+1.82%)
Dec 01, 2017
7.240
7.371
7.020
7.240
83,079
+0.04(+0.61%)
Nov 30, 2017
7.459
7.459
7.152
7.196
91,215
-0.26(-3.53%)
Nov 29, 2017
7.415
7.591
7.371
7.459
73,682
+0.04(+0.59%)
Nov 28, 2017
7.459
7.503
7.196
7.415
138,619
+0.04(+0.60%)
Nov 27, 2017
7.371
7.415
7.284
7.371
88,148
+0.04(+0.60%)
Nov 24, 2017
7.284
7.371
7.240
7.327
30,761
+0.04(+0.60%)
Nov 22, 2017
7.240
7.415
7.240
7.284
83,805
+0.04(+0.61%)
Nov 21, 2017
7.064
7.284
7.064
7.240
85,356
+0.09(+1.23%)
Nov 20, 2017
7.284
7.503
7.086
7.152
48,826
-0.18(-2.40%)
Nov 17, 2017
7.108
7.591
7.044
7.327
97,927
+0.22(+3.09%)
Nov 16, 2017
6.933
7.152
6.889
7.108
59,144
+0.13(+1.89%)
Nov 15, 2017
6.933
7.064
6.845
6.976
69,566
+0.00(+0.00%)
Nov 14, 2017
6.713
6.976
6.713
6.976
62,904
+0.26(+3.92%)
Nov 13, 2017
6.845
6.889
6.713
6.713
76,835
-0.13(-1.92%)
Nov 10, 2017
6.801
7.020
6.801
6.845
30,615
+0.04(+0.65%)
Nov 09, 2017
6.362
6.976
6.362
6.801
113,130
+0.35(+5.44%)
Nov 08, 2017
6.538
6.538
6.362
6.450
122,332
-0.09(-1.34%)
Nov 07, 2017
6.669
6.889
6.538
6.538
154,108
-0.18(-2.61%)
Nov 06, 2017
6.801
6.933
6.625
6.713
127,998
-0.22(-3.16%)
Nov 03, 2017
7.108
7.108
6.801
6.933
103,437
-0.18(-2.47%)
Nov 02, 2017
6.713
7.108
6.713
7.108
130,574
+0.35(+5.19%)
Nov 01, 2017
6.933
6.976
6.713
6.757
136,969
-0.09(-1.28%)
Oct 31, 2017
7.064
7.152
6.845
6.845
153,456
-0.26(-3.70%)
Oct 30, 2017
7.196
7.240
7.020
7.108
131,739
-0.18(-2.41%)
Oct 27, 2017
7.284
7.371
7.020
7.284
372,081
-0.26(-3.49%)
Oct 26, 2017
7.064
7.678
6.933
7.547
454,661
+0.44(+6.17%)
Oct 25, 2017
7.108
7.196
7.064
7.108
127,902
-0.04(-0.61%)
Oct 24, 2017
7.108
7.240
7.064
7.152
99,313
+0.04(+0.62%)
Oct 23, 2017
7.284
7.284
7.108
7.108
52,594
-0.13(-1.82%)
Oct 20, 2017
7.371
7.459
7.240
7.240
73,049
-0.04(-0.60%)
Oct 19, 2017
7.152
7.371
7.108
7.284
58,602
+0.13(+1.84%)
Oct 18, 2017
7.240
7.284
7.108
7.152
152,320
-0.09(-1.21%)
Oct 17, 2017
7.547
7.591
7.196
7.240
175,506
-0.22(-2.94%)
Oct 16, 2017
7.635
7.744
7.415
7.459
71,873
-0.18(-2.30%)
Oct 13, 2017
7.678
7.766
7.591
7.635
66,818
-0.04(-0.57%)
Oct 12, 2017
7.503
7.722
7.415
7.678
61,075
+0.09(+1.16%)
Oct 11, 2017
7.810
7.810
7.503
7.591
88,134
-0.22(-2.81%)
Oct 10, 2017
7.942
7.964
7.766
7.810
37,262
-0.04(-0.56%)
Oct 09, 2017
8.249
8.249
7.854
7.854
61,776
-0.48(-5.79%)
Oct 06, 2017
8.195
8.380
8.117
8.337
67,274
+0.04(+0.53%)
Oct 05, 2017
8.424
8.424
8.249
8.293
57,879
-0.04(-0.53%)
Oct 04, 2017
8.054
8.380
8.029
8.337
73,532
+0.26(+3.26%)
Oct 03, 2017
8.161
8.195
7.986
8.073
76,957
-0.13(-1.60%)
Oct 02, 2017
8.117
8.205
8.016
8.205
61,971
+0.18(+2.19%)
Sep 29, 2017
8.117
8.117
8.029
8.029
44,468
-0.09(-1.08%)
Sep 28, 2017
8.073
8.161
7.942
8.117
97,573
+0.04(+0.54%)
Sep 27, 2017
7.898
8.249
7.838
8.073
125,849
+0.18(+2.22%)
Sep 26, 2017
7.942
8.029
7.678
7.898
154,880
+0.00(+0.00%)
Sep 25, 2017
7.898
7.986
7.810
7.898
79,513
-0.04(-0.55%)
Sep 22, 2017
7.942
8.029
7.766
7.942
91,546
+0.13(+1.69%)
Sep 21, 2017
7.854
7.854
7.678
7.810
66,024
-0.04(-0.56%)
Sep 20, 2017
7.898
7.942
7.810
7.854
49,759
-0.04(-0.56%)
Sep 19, 2017
7.898
7.986
7.810
7.898
204,889
+0.00(+0.00%)
Sep 18, 2017
7.854
7.986
7.854
7.898
163,878
+0.04(+0.56%)
Sep 15, 2017
7.942
7.942
7.810
7.854
189,496
-0.04(-0.56%)
Sep 14, 2017
7.854
7.942
7.810
7.898
256,706
+0.04(+0.56%)
Sep 13, 2017
8.029
8.161
7.854
7.854
202,513
+0.09(+1.13%)
Sep 12, 2017
7.898
7.986
7.678
7.766
69,911
-0.09(-1.12%)
Sep 11, 2017
7.591
7.854
7.591
7.854
66,063
+0.31(+4.07%)
Sep 08, 2017
7.678
7.854
7.488
7.547
148,835
-0.09(-1.15%)
Sep 07, 2017
7.810
7.986
7.591
7.635
78,364
-0.22(-2.79%)
Sep 06, 2017
7.942
8.183
7.810
7.854
172,101
-0.04(-0.56%)
Sep 05, 2017
8.205
8.293
7.854
7.898
372,571
-0.31(-3.74%)
Sep 01, 2017
8.073
8.249
8.029
8.205
34,236
+0.13(+1.63%)
Aug 31, 2017
7.986
8.117
7.942
8.073
63,477
+0.04(+0.55%)
Aug 30, 2017
8.117
8.205
7.953
8.029
100,264
-0.09(-1.08%)
Aug 29, 2017
8.249
8.249
7.986
8.117
60,627
-0.18(-2.12%)
Aug 28, 2017
7.591
8.293
7.547
8.293
72,861
+0.70(+9.25%)
Aug 25, 2017
7.327
7.635
7.284
7.591
138,897
+0.35(+4.85%)
Aug 24, 2017
7.503
7.549
7.240
7.240
152,077
-0.22(-2.94%)
Aug 23, 2017
7.152
7.547
7.108
7.459
164,610
+0.31(+4.29%)
Aug 22, 2017
7.459
7.503
7.108
7.152
468,310
-0.22(-2.98%)
Aug 21, 2017
7.766
7.766
7.371
7.371
384,631
-0.26(-3.45%)
Aug 18, 2017
7.591
7.722
7.459
7.635
205,582
+0.04(+0.58%)
Aug 17, 2017
7.722
7.788
7.547
7.591
93,292
-0.18(-2.26%)
Aug 16, 2017
7.942
7.986
7.700
7.766
130,440
-0.18(-2.21%)
Aug 15, 2017
8.205
8.249
7.942
7.942
111,157
-0.22(-2.69%)
Aug 14, 2017
8.073
8.293
8.073
8.161
81,584
+0.18(+2.20%)
Aug 11, 2017
8.029
8.468
7.986
7.986
109,431
+0.00(+0.00%)
Aug 10, 2017
7.986
8.073
7.942
7.986
88,708
+0.00(+0.00%)
Aug 09, 2017
8.029
8.073
7.986
7.986
62,381
-0.09(-1.09%)
Aug 08, 2017
8.249
8.293
8.073
8.073
48,264
-0.18(-2.13%)
Aug 07, 2017
8.468
8.556
8.205
8.249
76,352
-0.22(-2.59%)
Aug 04, 2017
8.424
8.556
8.337
8.468
32,748
+0.09(+1.05%)
Aug 03, 2017
8.468
8.644
8.337
8.380
49,708
-0.09(-1.04%)
Aug 02, 2017
8.424
8.556
8.337
8.468
95,537
+0.09(+1.05%)
Aug 01, 2017
8.468
8.512
8.337
8.380
121,850
-0.04(-0.52%)
Jul 31, 2017
8.556
8.556
8.293
8.424
76,458
-0.13(-1.54%)
Jul 28, 2017
8.424
8.819
8.424
8.556
93,402
+0.09(+1.04%)
Jul 27, 2017
9.390
9.521
8.205
8.468
316,416
-0.79(-8.53%)
Jul 26, 2017
8.995
9.346
8.907
9.258
352,594
+0.35(+3.94%)
Jul 25, 2017
8.907
9.170
8.907
8.907
77,972
+0.00(+0.00%)
Jul 24, 2017
9.039
9.082
8.863
8.907
34,217
-0.18(-1.93%)
Jul 21, 2017
8.995
9.258
8.907
9.082
128,199
+0.18(+1.97%)
Jul 20, 2017
9.171
8.863
8.907
66,568
-0.22(-2.40%)
Jul 19, 2017
8.907
9.258
8.907
9.126
55,364
+0.22(+2.46%)
Jul 18, 2017
8.995
9.170
8.864
8.907
38,948
-0.13(-1.46%)
Jul 17, 2017
9.039
9.346
8.973
9.039
74,491
+0.04(+0.49%)
Jul 14, 2017
9.390
9.433
8.995
8.995
34,761
-0.39(-4.21%)
Jul 13, 2017
9.302
9.653
9.258
9.390
60,940
+0.04(+0.47%)
Jul 12, 2017
8.907
9.390
8.819
9.346
125,232
+0.48(+5.45%)
Jul 11, 2017
8.863
8.907
8.688
8.863
30,317
+0.00(+0.00%)
Jul 10, 2017
8.995
9.214
8.731
8.863
75,043
-0.18(-1.94%)
Jul 07, 2017
9.082
9.126
8.907
9.039
50,721
-0.04(-0.48%)
Jul 06, 2017
9.346
9.346
8.995
9.082
85,085
-0.22(-2.36%)
Jul 05, 2017
9.609
9.609
9.082
9.302
75,316
-0.31(-3.20%)
Jul 03, 2017
9.214
9.653
9.170
9.609
19,234
+0.44(+4.78%)
Jun 30, 2017
9.390
9.390
9.082
9.170
49,067
-0.18(-1.88%)
Jun 29, 2017
9.390
9.477
9.039
9.346
68,550
-0.04(-0.47%)
Jun 28, 2017
9.126
9.609
9.126
9.390
75,929
+0.26(+2.88%)
Jun 27, 2017
9.039
9.258
9.039
9.126
33,866
+0.09(+0.97%)
Jun 26, 2017
9.039
9.214
8.995
9.039
34,828
+0.04(+0.49%)
Jun 23, 2017
9.039
9.170
8.995
8.995
107,959
-0.04(-0.49%)
Jun 22, 2017
8.819
9.170
8.775
9.039
74,384
+0.22(+2.49%)
Jun 21, 2017
8.951
9.126
8.819
8.819
55,212
-0.04(-0.49%)
Jun 20, 2017
9.390
9.390
8.863
8.863
86,163
-0.57(-6.05%)
Jun 19, 2017
9.433
9.565
9.258
9.433
73,475
+0.00(+0.00%)
Jun 16, 2017
9.302
9.433
9.082
9.433
110,309
+0.00(+0.00%)
Jun 15, 2017
9.653
9.697
9.346
9.433
42,906
-0.22(-2.27%)
Jun 14, 2017
9.653
9.697
9.521
9.653
43,673
+0.00(+0.00%)
Jun 13, 2017
9.653
9.697
9.521
9.653
39,467
+0.00(+0.00%)
Jun 12, 2017
9.653
9.960
9.565
9.653
69,794
-0.09(-0.90%)
Jun 09, 2017
9.433
9.872
9.390
9.741
82,269
+0.31(+3.26%)
Jun 08, 2017
9.477
9.653
9.346
9.433
66,958
+0.00(+0.00%)
Jun 07, 2017
9.346
9.521
9.258
9.433
61,798
+0.13(+1.42%)
Jun 06, 2017
9.258
9.346
9.082
9.302
71,369
+0.00(+0.00%)
Jun 05, 2017
9.565
9.565
9.214
9.302
54,756
-0.26(-2.75%)
Jun 02, 2017
9.697
9.828
9.477
9.565
101,296
-0.13(-1.36%)
Jun 01, 2017
9.433
9.828
9.433
9.697
96,003
+0.26(+2.79%)
May 31, 2017
9.784
9.784
9.390
9.433
105,509
-0.35(-3.59%)
May 30, 2017
10.18
10.30
9.653
9.784
178,376
-0.39(-3.88%)
May 26, 2017
9.741
10.44
9.741
10.18
225,978
+0.39(+4.04%)
May 25, 2017
9.521
9.828
9.390
9.784
164,646
+0.39(+4.21%)
May 24, 2017
9.390
9.477
9.170
9.390
75,438
+0.00(+0.00%)
May 23, 2017
9.565
9.609
9.126
9.390
113,550
-0.18(-1.83%)
May 22, 2017
9.521
9.630
9.390
9.565
161,065
+0.18(+1.87%)
May 19, 2017
9.258
9.565
9.170
9.390
128,729
+0.13(+1.42%)
May 18, 2017
9.214
9.455
9.082
9.258
145,815
-0.04(-0.47%)
May 17, 2017
9.433
9.433
9.192
9.302
92,203
-0.13(-1.40%)
May 16, 2017
9.346
9.477
9.170
9.433
96,799
+0.04(+0.47%)
May 15, 2017
9.346
9.477
9.302
9.390
134,685
+0.00(+0.00%)
May 12, 2017
9.258
9.543
9.170
9.390
188,402
+0.00(+0.00%)
May 11, 2017
9.258
9.433
9.052
9.390
108,262
+0.00(+0.00%)
May 10, 2017
9.433
9.521
9.214
9.390
135,981
-0.04(-0.47%)
May 09, 2017
9.653
9.697
9.433
9.433
143,513
-0.22(-2.27%)
May 08, 2017
9.609
9.784
9.477
9.653
203,386
-0.04(-0.45%)
May 05, 2017
9.872
9.872
9.697
9.697
161,370
-0.09(-0.90%)
May 04, 2017
9.784
9.916
9.532
9.784
159,077
+0.09(+0.90%)
May 03, 2017
9.697
9.784
9.521
9.697
207,854
+0.00(+0.00%)
May 02, 2017
9.609
9.828
9.390
9.697
289,240
+0.13(+1.38%)
May 01, 2017
9.170
9.741
9.153
9.565
454,168
+0.44(+4.81%)
Apr 28, 2017
8.424
9.214
8.380
9.126
449,828
+0.70(+8.33%)
Apr 27, 2017
8.600
8.775
8.249
8.424
949,206
+0.61(+7.87%)
Apr 26, 2017
7.678
7.927
7.613
7.810
292,243
+0.22(+2.89%)
Apr 25, 2017
7.854
7.942
7.547
7.591
121,300
-0.22(-2.81%)
Apr 24, 2017
7.986
7.986
7.766
7.810
184,664
-0.18(-2.20%)
Apr 21, 2017
7.766
7.986
7.722
7.986
125,219
+0.09(+1.11%)
Apr 20, 2017
7.635
7.898
7.635
7.898
112,401
+0.31(+4.05%)
Apr 19, 2017
7.327
7.678
7.327
7.591
125,299
+0.31(+4.22%)
Apr 18, 2017
7.503
7.503
7.240
7.284
162,855
-0.26(-3.49%)
Apr 17, 2017
7.371
7.591
7.284
7.547
161,103
+0.26(+3.61%)
Apr 13, 2017
7.678
7.678
7.284
7.284
314,514
-0.35(-4.60%)
Apr 12, 2017
7.898
7.898
7.619
7.635
85,961
-0.26(-3.33%)
Apr 11, 2017
7.942
7.942
7.810
7.898
101,426
-0.04(-0.55%)
Apr 10, 2017
7.722
8.051
7.678
7.942
297,322
+0.22(+2.84%)
Apr 07, 2017
7.591
7.722
7.547
7.722
128,055
+0.18(+2.33%)
Apr 06, 2017
7.459
7.635
7.415
7.547
146,698
+0.09(+1.18%)
Apr 05, 2017
7.591
7.678
7.371
7.459
146,526
-0.09(-1.16%)
Apr 04, 2017
7.547
7.591
7.459
7.547
110,213
+0.00(+0.00%)
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.