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
Antero Resources Corp
(NY:
AR
)
35.00
+0.85 (+2.49%)
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 (%)
Apr 30, 2020
2.840
3.080
2.470
2.980
26,651,184
+0.52(+21.14%)
Apr 29, 2020
2.130
2.490
2.120
2.460
14,715,588
+0.25(+11.31%)
Apr 28, 2020
2.420
2.430
2.160
2.210
11,631,179
-0.17(-7.14%)
Apr 27, 2020
2.200
2.390
1.970
2.380
12,028,089
+0.13(+5.78%)
Apr 24, 2020
2.160
2.283
2.085
2.250
10,581,899
+0.07(+3.21%)
Apr 23, 2020
2.150
2.270
2.000
2.180
12,972,487
+0.03(+1.40%)
Apr 22, 2020
2.300
2.370
2.040
2.150
16,130,611
+0.06(+2.87%)
Apr 21, 2020
1.850
2.120
1.800
2.090
33,157,336
+0.38(+22.22%)
Apr 20, 2020
1.320
1.830
1.320
1.710
24,914,930
+0.33(+23.91%)
Apr 17, 2020
1.300
1.400
1.230
1.380
13,012,300
+0.14(+11.29%)
Apr 16, 2020
1.430
1.440
1.240
1.240
7,811,449
-0.14(-10.14%)
Apr 15, 2020
1.180
1.380
1.170
1.380
14,230,247
+0.12(+9.52%)
Apr 14, 2020
1.460
1.480
1.180
1.260
14,528,356
-0.16(-11.27%)
Apr 13, 2020
1.660
1.680
1.310
1.420
15,575,706
-0.05(-3.40%)
Apr 09, 2020
1.370
1.670
1.280
1.470
21,017,800
+0.16(+12.21%)
Apr 08, 2020
1.070
1.320
1.020
1.310
12,619,791
+0.33(+33.59%)
Apr 07, 2020
1.020
1.130
0.9702
0.9806
10,671,141
+0.04(+4.32%)
Apr 06, 2020
0.7600
0.9800
0.7600
0.9400
8,298,237
+0.17(+21.84%)
Apr 03, 2020
0.7200
0.7773
0.6701
0.7715
13,418,900
+0.07(+9.32%)
Apr 02, 2020
0.6877
0.8750
0.6740
0.7057
10,797,418
+0.04(+5.33%)
Apr 01, 2020
0.6900
0.7500
0.6600
0.6700
11,706,562
-0.04(-5.63%)
Mar 31, 2020
0.8000
0.8000
0.6900
0.7100
11,903,389
-0.03(-4.66%)
Mar 30, 2020
0.8260
0.8493
0.6380
0.7447
13,219,646
-0.09(-10.29%)
Mar 27, 2020
0.8800
0.9298
0.8300
0.8301
15,470,800
-0.08(-8.70%)
Mar 26, 2020
1.000
1.050
0.8300
0.9092
10,217,231
-0.08(-8.07%)
Mar 25, 2020
0.9801
1.070
0.8710
0.9890
11,346,326
+0.08(+8.85%)
Mar 24, 2020
0.9300
0.9547
0.8564
0.9086
14,000,839
+0.10(+12.65%)
Mar 23, 2020
0.9500
0.9798
0.7800
0.8066
10,502,838
-0.14(-14.92%)
Mar 20, 2020
0.9100
1.030
0.9100
0.9481
21,023,798
+0.03(+3.73%)
Mar 19, 2020
1.080
1.080
0.7208
0.9140
20,673,696
-0.13(-12.12%)
Mar 18, 2020
1.190
1.320
1.000
1.040
19,371,436
-0.21(-16.80%)
Mar 17, 2020
1.200
1.340
1.100
1.250
20,926,756
+0.05(+4.17%)
Mar 16, 2020
1.050
1.570
1.030
1.200
28,625,200
-0.06(-4.76%)
Mar 13, 2020
1.140
1.500
0.9200
1.260
34,974,800
+0.16(+14.55%)
Mar 12, 2020
0.9200
1.180
0.9100
1.100
22,958,576
+0.06(+5.77%)
Mar 11, 2020
1.170
1.200
1.000
1.040
15,009,420
-0.14(-11.86%)
Mar 10, 2020
1.240
1.260
0.9500
1.180
25,594,036
+0.08(+7.27%)
Mar 09, 2020
1.240
1.570
1.080
1.100
36,202,352
-0.28(-20.29%)
Mar 06, 2020
1.260
1.490
1.210
1.380
24,061,900
+0.03(+2.22%)
Mar 05, 2020
1.280
1.360
1.250
1.350
11,794,451
+0.04(+3.05%)
Mar 04, 2020
1.400
1.430
1.270
1.310
9,694,699
-0.04(-2.96%)
Mar 03, 2020
1.500
1.520
1.310
1.350
13,865,087
-0.12(-8.16%)
Mar 02, 2020
1.680
1.690
1.440
1.470
12,880,947
-0.13(-8.13%)
Feb 28, 2020
1.270
1.610
1.220
1.600
15,251,500
+0.23(+16.79%)
Feb 27, 2020
1.410
1.460
1.250
1.370
16,574,395
-0.16(-10.46%)
Feb 26, 2020
1.670
1.730
1.500
1.530
13,318,125
-0.12(-7.27%)
Feb 25, 2020
1.680
1.720
1.600
1.650
11,332,193
-0.01(-0.60%)
Feb 24, 2020
1.680
1.760
1.620
1.660
9,392,282
-0.10(-5.68%)
Feb 21, 2020
1.820
1.827
1.720
1.760
10,521,600
-0.08(-4.35%)
Feb 20, 2020
1.830
1.980
1.830
1.840
12,374,411
+0.04(+2.22%)
Feb 19, 2020
1.750
1.845
1.700
1.800
13,196,576
+0.08(+4.65%)
Feb 18, 2020
1.640
1.750
1.610
1.720
10,341,951
+0.07(+4.24%)
Feb 14, 2020
1.750
1.800
1.630
1.650
12,711,800
-0.11(-6.25%)
Feb 13, 2020
1.780
1.880
1.710
1.760
14,550,531
-0.01(-0.56%)
Feb 12, 2020
1.750
1.850
1.730
1.770
10,458,380
+0.07(+4.12%)
Feb 11, 2020
1.700
1.770
1.630
1.700
7,980,588
+0.02(+1.19%)
Feb 10, 2020
1.720
1.780
1.600
1.680
13,482,808
-0.07(-4.00%)
Feb 07, 2020
1.790
1.820
1.730
1.750
7,690,600
-0.08(-4.37%)
Feb 06, 2020
1.880
1.900
1.720
1.830
10,572,145
-0.04(-2.14%)
Feb 05, 2020
1.740
1.900
1.720
1.870
12,908,972
+0.17(+10.00%)
Feb 04, 2020
1.790
1.800
1.700
1.700
10,720,807
-0.04(-2.30%)
Feb 03, 2020
1.870
1.880
1.700
1.740
11,520,349
-0.11(-5.95%)
Jan 31, 2020
1.700
1.940
1.680
1.850
13,925,400
+0.10(+5.71%)
Jan 30, 2020
1.720
1.800
1.680
1.750
10,388,278
+0.00(+0.00%)
Jan 29, 2020
1.980
1.990
1.750
1.750
14,491,392
-0.16(-8.38%)
Jan 28, 2020
1.860
1.970
1.780
1.910
13,300,400
+0.07(+3.80%)
Jan 27, 2020
1.870
1.940
1.800
1.840
11,653,723
-0.07(-3.66%)
Jan 24, 2020
2.000
2.020
1.800
1.910
13,313,600
-0.06(-3.05%)
Jan 23, 2020
2.020
2.130
1.960
1.970
12,090,733
-0.08(-3.90%)
Jan 22, 2020
2.190
2.210
2.000
2.050
10,596,729
-0.16(-7.24%)
Jan 21, 2020
2.350
2.360
2.170
2.210
12,324,129
-0.18(-7.53%)
Jan 17, 2020
2.550
2.570
2.330
2.390
8,928,800
-0.12(-4.78%)
Jan 16, 2020
2.560
2.690
2.490
2.510
7,357,778
-0.03(-1.18%)
Jan 15, 2020
2.500
2.610
2.450
2.540
7,664,470
-0.01(-0.39%)
Jan 14, 2020
2.360
2.610
2.350
2.550
8,184,270
+0.20(+8.51%)
Jan 13, 2020
2.360
2.380
2.260
2.350
9,777,810
-0.02(-0.84%)
Jan 10, 2020
2.400
2.410
2.300
2.370
11,663,300
-0.03(-1.25%)
Jan 09, 2020
2.500
2.510
2.340
2.400
13,006,756
-0.15(-5.88%)
Jan 08, 2020
2.700
2.810
2.530
2.550
13,175,612
-0.13(-4.85%)
Jan 07, 2020
2.620
2.710
2.530
2.680
9,550,584
+0.06(+2.29%)
Jan 06, 2020
2.730
2.750
2.520
2.620
10,088,226
-0.06(-2.24%)
Jan 03, 2020
2.760
2.780
2.610
2.680
11,055,800
+0.09(+3.47%)
Jan 02, 2020
2.880
2.920
2.550
2.590
9,861,371
-0.26(-9.12%)
Dec 31, 2019
2.720
2.980
2.690
2.850
7,469,200
+0.10(+3.64%)
Dec 30, 2019
2.730
2.860
2.680
2.750
7,682,521
+0.05(+1.85%)
Dec 27, 2019
2.890
2.910
2.700
2.700
5,329,600
-0.19(-6.57%)
Dec 26, 2019
2.930
2.960
2.850
2.890
3,973,821
+0.02(+0.70%)
Dec 24, 2019
2.930
3.060
2.830
2.870
4,319,400
-0.04(-1.37%)
Dec 23, 2019
2.740
2.930
2.680
2.910
11,514,099
+0.16(+5.82%)
Dec 20, 2019
2.980
2.980
2.720
2.750
17,016,100
-0.25(-8.33%)
Dec 19, 2019
2.870
3.050
2.830
3.000
8,370,747
+0.13(+4.53%)
Dec 18, 2019
2.780
2.910
2.770
2.870
8,658,633
+0.06(+2.14%)
Dec 17, 2019
2.660
2.840
2.630
2.810
11,824,010
+0.13(+4.85%)
Dec 16, 2019
2.680
2.720
2.590
2.680
12,371,302
-0.01(-0.37%)
Dec 13, 2019
2.970
2.970
2.655
2.690
13,719,800
-0.23(-7.88%)
Dec 12, 2019
2.650
3.010
2.640
2.920
12,486,555
+0.26(+9.77%)
Dec 11, 2019
2.660
2.740
2.630
2.660
7,294,655
-0.02(-0.75%)
Dec 10, 2019
2.580
2.710
2.560
2.680
11,808,652
+0.11(+4.28%)
Dec 09, 2019
2.480
2.750
2.420
2.570
23,978,862
+0.38(+17.35%)
Dec 06, 2019
2.100
2.220
2.060
2.190
7,650,500
+0.09(+4.29%)
Dec 05, 2019
2.210
2.240
2.070
2.100
8,531,503
-0.07(-3.23%)
Dec 04, 2019
2.060
2.220
2.030
2.170
9,503,984
+0.15(+7.43%)
Dec 03, 2019
1.970
2.090
1.930
2.020
9,354,203
+0.06(+3.06%)
Dec 02, 2019
2.000
2.050
1.960
1.960
8,680,312
-0.03(-1.51%)
Nov 29, 2019
2.060
2.095
1.990
1.990
3,838,400
-0.11(-5.24%)
Nov 27, 2019
2.030
2.110
2.000
2.100
6,304,000
+0.11(+5.53%)
Nov 26, 2019
2.080
2.120
1.970
1.990
11,029,914
-0.10(-4.78%)
Nov 25, 2019
2.140
2.180
2.040
2.090
7,864,959
-0.08(-3.69%)
Nov 22, 2019
2.060
2.270
2.040
2.170
10,797,600
+0.13(+6.37%)
Nov 21, 2019
1.950
2.080
1.860
2.040
11,446,964
+0.10(+5.15%)
Nov 20, 2019
2.040
2.050
1.880
1.940
14,164,636
-0.03(-1.52%)
Nov 19, 2019
2.030
2.110
1.950
1.970
10,251,412
-0.06(-2.96%)
Nov 18, 2019
2.200
2.230
1.970
2.030
13,098,344
-0.22(-9.78%)
Nov 15, 2019
2.220
2.320
2.140
2.250
8,997,100
+0.03(+1.35%)
Nov 14, 2019
2.390
2.390
2.170
2.220
14,622,967
-0.15(-6.33%)
Nov 13, 2019
2.510
2.510
2.320
2.370
18,303,752
-0.16(-6.32%)
Nov 12, 2019
2.650
2.690
2.460
2.530
17,011,736
-0.09(-3.44%)
Nov 11, 2019
2.750
2.820
2.620
2.620
10,656,764
-0.24(-8.39%)
Nov 08, 2019
2.820
2.890
2.720
2.860
6,441,100
+0.00(+0.00%)
Nov 07, 2019
2.820
2.905
2.720
2.860
8,405,312
+0.10(+3.62%)
Nov 06, 2019
2.750
3.030
2.690
2.760
13,355,444
+0.00(+0.00%)
Nov 05, 2019
2.970
3.110
2.730
2.760
14,026,330
-0.18(-6.12%)
Nov 04, 2019
2.830
3.010
2.780
2.940
15,688,697
+0.27(+10.11%)
Nov 01, 2019
2.520
2.760
2.490
2.670
13,544,400
+0.17(+6.80%)
Oct 31, 2019
2.760
2.810
2.450
2.500
13,790,675
-0.20(-7.41%)
Oct 30, 2019
3.200
3.380
2.650
2.700
21,525,860
-0.14(-4.93%)
Oct 29, 2019
2.630
2.940
2.550
2.840
16,670,880
+0.24(+9.23%)
Oct 28, 2019
2.750
2.930
2.600
2.600
11,013,531
-0.11(-4.06%)
Oct 25, 2019
2.450
2.720
2.410
2.710
10,816,100
+0.24(+9.72%)
Oct 24, 2019
2.580
2.600
2.390
2.470
10,388,573
-0.05(-1.98%)
Oct 23, 2019
2.540
2.680
2.440
2.520
11,006,251
-0.03(-1.18%)
Oct 22, 2019
2.580
2.640
2.450
2.550
10,508,257
-0.02(-0.78%)
Oct 21, 2019
2.540
2.590
2.420
2.570
8,350,457
+0.02(+0.78%)
Oct 18, 2019
2.790
2.890
2.520
2.550
11,533,400
-0.25(-8.93%)
Oct 17, 2019
2.640
2.830
2.620
2.800
11,494,884
+0.15(+5.66%)
Oct 16, 2019
2.650
2.760
2.610
2.650
8,934,735
+0.00(+0.00%)
Oct 15, 2019
2.740
2.810
2.630
2.650
13,194,895
-0.14(-5.02%)
Oct 14, 2019
2.690
2.800
2.450
2.790
10,599,745
+0.06(+2.20%)
Oct 11, 2019
2.510
2.770
2.480
2.730
13,620,300
+0.26(+10.53%)
Oct 10, 2019
2.480
2.570
2.430
2.470
6,225,706
+0.01(+0.41%)
Oct 09, 2019
2.530
2.530
2.380
2.460
8,146,054
+0.00(+0.00%)
Oct 08, 2019
2.640
2.710
2.450
2.460
10,369,096
-0.21(-7.87%)
Oct 07, 2019
2.880
2.930
2.660
2.670
14,276,203
-0.23(-7.93%)
Oct 04, 2019
2.800
2.920
2.660
2.900
13,697,100
+0.05(+1.75%)
Oct 03, 2019
2.740
2.890
2.670
2.850
11,432,686
+0.06(+2.15%)
Oct 02, 2019
2.890
3.110
2.750
2.790
11,930,737
-0.10(-3.46%)
Oct 01, 2019
3.020
3.100
2.780
2.890
10,289,821
-0.13(-4.30%)
Sep 30, 2019
3.220
3.245
2.950
3.020
10,367,752
-0.26(-7.93%)
Sep 27, 2019
3.060
3.300
2.980
3.280
7,890,600
+0.16(+5.13%)
Sep 26, 2019
3.260
3.290
2.960
3.120
11,400,521
-0.17(-5.17%)
Sep 25, 2019
3.330
3.380
3.180
3.290
8,145,945
-0.07(-2.08%)
Sep 24, 2019
3.550
3.550
3.220
3.360
8,201,682
-0.20(-5.62%)
Sep 23, 2019
3.770
3.830
3.425
3.560
11,336,406
-0.26(-6.81%)
Sep 20, 2019
3.820
3.940
3.700
3.820
14,624,800
+0.02(+0.53%)
Sep 19, 2019
3.990
4.185
3.640
3.800
12,720,387
-0.12(-3.06%)
Sep 18, 2019
4.140
4.250
3.880
3.920
9,533,705
-0.29(-6.89%)
Sep 17, 2019
4.200
4.410
3.910
4.210
17,368,172
-0.09(-2.09%)
Sep 16, 2019
3.990
4.380
3.865
4.300
21,584,576
+0.69(+19.11%)
Sep 13, 2019
3.570
3.740
3.375
3.610
9,920,800
+0.07(+1.98%)
Sep 12, 2019
3.810
3.810
3.510
3.540
8,727,330
-0.33(-8.53%)
Sep 11, 2019
3.820
4.080
3.640
3.870
8,648,604
+0.09(+2.38%)
Sep 10, 2019
3.990
4.230
3.720
3.780
17,100,428
-0.09(-2.33%)
Sep 09, 2019
3.550
4.000
3.550
3.870
13,115,756
+0.34(+9.63%)
Sep 06, 2019
3.550
3.630
3.290
3.530
9,916,400
-0.17(-4.59%)
Sep 05, 2019
3.600
3.890
3.580
3.700
10,928,900
+0.16(+4.52%)
Sep 04, 2019
3.270
3.595
3.210
3.540
13,145,744
+0.32(+9.94%)
Sep 03, 2019
3.140
3.280
3.000
3.220
9,139,334
+0.05(+1.58%)
Aug 30, 2019
3.350
3.355
3.010
3.170
6,877,700
-0.20(-5.93%)
Aug 29, 2019
3.130
3.445
3.090
3.370
9,507,224
+0.26(+8.36%)
Aug 28, 2019
2.840
3.160
2.830
3.110
11,660,395
+0.31(+11.07%)
Aug 27, 2019
3.140
3.140
2.780
2.800
16,021,839
-0.32(-10.26%)
Aug 26, 2019
3.300
3.350
3.080
3.120
9,353,362
-0.14(-4.29%)
Aug 23, 2019
3.300
3.470
3.220
3.260
11,290,100
-0.08(-2.40%)
Aug 22, 2019
3.450
3.580
3.340
3.340
8,087,630
-0.13(-3.75%)
Aug 21, 2019
3.620
3.680
3.420
3.470
6,186,042
-0.13(-3.61%)
Aug 20, 2019
3.670
3.770
3.480
3.600
8,036,116
-0.15(-4.00%)
Aug 19, 2019
3.620
3.780
3.610
3.750
8,306,409
+0.14(+3.88%)
Aug 16, 2019
3.430
3.640
3.360
3.610
8,866,400
+0.17(+4.94%)
Aug 15, 2019
3.300
3.560
3.280
3.440
11,193,652
+0.09(+2.69%)
Aug 14, 2019
3.450
3.490
3.215
3.350
8,697,863
-0.17(-4.83%)
Aug 13, 2019
3.570
3.690
3.480
3.520
16,569,566
-0.03(-0.85%)
Aug 12, 2019
3.520
3.570
3.420
3.550
7,441,008
+0.02(+0.57%)
Aug 09, 2019
3.770
3.790
3.500
3.530
10,901,600
-0.23(-6.12%)
Aug 08, 2019
3.940
3.970
3.690
3.760
11,387,581
-0.02(-0.53%)
Aug 07, 2019
4.050
4.060
3.670
3.780
17,550,104
-0.35(-8.47%)
Aug 06, 2019
4.350
4.360
4.000
4.130
12,388,965
-0.26(-5.92%)
Aug 05, 2019
4.520
4.520
4.185
4.390
9,363,540
-0.26(-5.59%)
Aug 02, 2019
4.600
4.780
4.410
4.650
13,351,900
+0.14(+3.10%)
Aug 01, 2019
4.630
4.800
4.240
4.510
16,462,177
-0.10(-2.17%)
Jul 31, 2019
4.590
4.780
4.400
4.610
12,546,065
+0.07(+1.54%)
Jul 30, 2019
4.030
4.640
3.950
4.540
16,893,470
+0.50(+12.38%)
Jul 29, 2019
4.120
4.170
3.990
4.040
16,803,912
-0.09(-2.18%)
Jul 26, 2019
4.450
4.540
4.120
4.130
10,629,300
-0.36(-8.02%)
Jul 25, 2019
4.930
4.990
4.395
4.490
10,723,846
-0.43(-8.74%)
Jul 24, 2019
4.980
5.050
4.900
4.920
4,538,611
-0.07(-1.40%)
Jul 23, 2019
4.960
5.035
4.870
4.990
6,711,575
+0.02(+0.40%)
Jul 22, 2019
5.000
5.120
4.890
4.970
11,865,643
+0.06(+1.22%)
Jul 19, 2019
4.730
4.970
4.690
4.910
13,480,700
+0.19(+4.03%)
Jul 18, 2019
4.720
4.760
4.570
4.720
11,134,345
-0.03(-0.63%)
Jul 17, 2019
4.900
4.960
4.740
4.750
7,585,349
-0.17(-3.46%)
Jul 16, 2019
5.100
5.180
4.840
4.920
10,310,696
-0.19(-3.72%)
Jul 15, 2019
5.190
5.250
4.970
5.110
9,614,487
-0.09(-1.73%)
Jul 12, 2019
5.200
5.290
5.150
5.200
5,656,800
+0.04(+0.78%)
Jul 11, 2019
5.450
5.640
5.150
5.160
8,952,237
-0.28(-5.15%)
Jul 10, 2019
5.410
5.480
5.290
5.440
9,843,470
+0.05(+0.93%)
Jul 09, 2019
5.370
5.400
5.200
5.390
8,260,558
+0.09(+1.70%)
Jul 08, 2019
5.470
5.530
5.280
5.300
8,341,890
-0.24(-4.33%)
Jul 05, 2019
5.440
5.650
5.440
5.540
5,882,300
+0.09(+1.65%)
Jul 03, 2019
5.300
5.470
5.230
5.450
6,179,500
+0.19(+3.61%)
Jul 02, 2019
5.410
5.440
5.210
5.260
9,864,627
-0.13(-2.50%)
Jul 01, 2019
5.600
5.680
5.365
5.395
7,081,437
-0.14(-2.44%)
Jun 28, 2019
5.380
5.530
5.295
5.530
12,575,799
+0.15(+2.79%)
Jun 27, 2019
5.440
5.565
5.360
5.380
6,756,198
-0.10(-1.82%)
Jun 26, 2019
5.380
5.533
5.290
5.480
11,416,374
+0.08(+1.48%)
Jun 25, 2019
5.380
5.520
5.200
5.400
15,291,270
+0.03(+0.56%)
Jun 24, 2019
5.540
5.580
5.300
5.370
9,232,997
-0.21(-3.76%)
Jun 21, 2019
5.460
5.600
5.270
5.580
11,688,000
+0.11(+2.01%)
Jun 20, 2019
5.670
5.810
5.420
5.470
10,963,173
-0.11(-1.97%)
Jun 19, 2019
5.690
5.730
5.525
5.580
8,075,567
-0.14(-2.45%)
Jun 18, 2019
5.760
5.930
5.650
5.720
9,837,478
+0.02(+0.35%)
Jun 17, 2019
5.640
5.825
5.520
5.700
8,222,803
+0.00(+0.00%)
Jun 14, 2019
5.850
5.970
5.630
5.700
9,099,500
-0.18(-3.06%)
Jun 13, 2019
5.910
6.070
5.800
5.880
11,698,419
+0.12(+2.08%)
Jun 12, 2019
6.070
6.090
5.735
5.760
9,594,703
-0.32(-5.26%)
Jun 11, 2019
6.300
6.370
6.055
6.080
7,655,857
-0.17(-2.72%)
Jun 10, 2019
6.450
6.740
6.220
6.250
6,654,630
-0.20(-3.10%)
Jun 07, 2019
6.450
6.520
6.220
6.450
6,176,000
-0.01(-0.15%)
Jun 06, 2019
6.570
6.700
6.300
6.460
8,016,650
-0.14(-2.12%)
Jun 05, 2019
7.030
7.090
6.400
6.600
6,945,224
-0.45(-6.38%)
Jun 04, 2019
6.760
7.180
6.700
7.050
9,681,783
+0.35(+5.22%)
Jun 03, 2019
6.600
6.730
6.440
6.700
8,231,974
+0.13(+1.98%)
May 31, 2019
6.400
6.590
6.400
6.570
5,743,400
+0.02(+0.31%)
May 30, 2019
6.850
6.950
6.500
6.550
6,671,715
-0.42(-6.03%)
May 29, 2019
6.700
7.010
6.570
6.970
6,589,642
+0.22(+3.26%)
May 28, 2019
7.050
7.130
6.715
6.750
4,997,261
-0.33(-4.66%)
May 24, 2019
6.960
7.120
6.790
7.080
9,053,600
+0.19(+2.76%)
May 23, 2019
6.900
6.960
6.620
6.890
8,907,432
-0.01(-0.14%)
May 22, 2019
7.280
7.280
6.880
6.900
7,826,651
-0.49(-6.63%)
May 21, 2019
7.290
7.390
7.120
7.390
6,370,280
+0.11(+1.51%)
May 20, 2019
7.600
7.610
7.250
7.280
5,600,127
-0.34(-4.46%)
May 17, 2019
7.900
7.980
7.575
7.620
8,959,100
-0.36(-4.51%)
May 16, 2019
8.260
8.310
7.950
7.980
6,796,641
-0.26(-3.16%)
May 15, 2019
8.000
8.250
7.990
8.240
4,309,384
+0.18(+2.23%)
May 14, 2019
7.900
8.090
7.800
8.060
8,586,481
+0.22(+2.81%)
May 13, 2019
7.900
8.025
7.770
7.840
6,821,547
-0.20(-2.49%)
May 10, 2019
7.970
8.080
7.855
8.040
2,493,000
+0.04(+0.50%)
May 09, 2019
7.910
8.060
7.810
8.000
4,320,640
+0.01(+0.13%)
May 08, 2019
8.040
8.275
7.930
7.990
6,329,266
-0.01(-0.12%)
May 07, 2019
7.480
8.090
7.450
8.000
14,042,336
+0.46(+6.10%)
May 06, 2019
7.080
7.600
7.040
7.540
8,834,168
+0.37(+5.16%)
May 03, 2019
7.270
7.390
7.140
7.170
9,728,000
-0.05(-0.69%)
May 02, 2019
7.300
7.340
6.750
7.220
12,474,025
+0.09(+1.26%)
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.