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
Orange ADR
(NY:
ORAN
)
11.75
+0.29 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020
8.145
8.192
8.106
8.122
698,168
+0.04(+0.48%)
Sep 29, 2020
8.098
8.106
8.020
8.083
704,184
-0.09(-1.05%)
Sep 28, 2020
8.169
8.192
8.137
8.169
666,426
+0.04(+0.48%)
Sep 25, 2020
8.083
8.145
8.020
8.130
701,525
-0.13(-1.61%)
Sep 24, 2020
8.263
8.302
8.169
8.263
784,019
-0.05(-0.56%)
Sep 23, 2020
8.505
8.529
8.302
8.309
610,010
-0.20(-2.39%)
Sep 22, 2020
8.505
8.560
8.427
8.513
470,942
+0.04(+0.46%)
Sep 21, 2020
8.489
8.529
8.364
8.474
955,856
-0.33(-3.73%)
Sep 18, 2020
8.896
8.920
8.732
8.802
620,241
-0.13(-1.49%)
Sep 17, 2020
8.834
8.935
8.826
8.935
365,800
+0.12(+1.33%)
Sep 16, 2020
8.849
8.896
8.818
8.818
336,388
+0.09(+0.99%)
Sep 15, 2020
8.802
8.818
8.724
8.732
441,479
-0.04(-0.45%)
Sep 14, 2020
8.802
8.826
8.755
8.771
392,956
+0.02(+0.27%)
Sep 11, 2020
8.787
8.818
8.709
8.748
328,972
+0.01(+0.09%)
Sep 10, 2020
8.865
8.881
8.724
8.740
548,847
-0.10(-1.15%)
Sep 09, 2020
8.787
8.888
8.755
8.842
694,336
+0.43(+5.12%)
Sep 08, 2020
8.435
8.470
8.388
8.411
651,126
-0.13(-1.47%)
Sep 04, 2020
8.552
8.568
8.427
8.536
528,732
-0.04(-0.46%)
Sep 03, 2020
8.662
8.724
8.529
8.576
658,847
+0.03(+0.37%)
Sep 02, 2020
8.552
8.552
8.443
8.544
548,261
+0.00(+0.00%)
Sep 01, 2020
8.662
8.662
8.505
8.544
682,847
-0.16(-1.89%)
Aug 31, 2020
8.740
8.771
8.685
8.709
463,090
-0.20(-2.20%)
Aug 28, 2020
8.959
8.959
8.865
8.904
505,344
+0.02(+0.26%)
Aug 27, 2020
8.959
8.967
8.834
8.881
454,206
-0.20(-2.16%)
Aug 26, 2020
9.029
9.076
9.006
9.076
340,023
-0.13(-1.44%)
Aug 25, 2020
9.327
9.334
9.170
9.209
389,283
+0.00(+0.00%)
Aug 24, 2020
9.178
9.252
9.155
9.209
503,607
+0.16(+1.73%)
Aug 21, 2020
9.014
9.053
8.959
9.053
1,314,610
-0.06(-0.69%)
Aug 20, 2020
9.061
9.152
9.021
9.115
500,106
-0.10(-1.10%)
Aug 19, 2020
9.311
9.342
9.201
9.217
434,193
+0.07(+0.77%)
Aug 18, 2020
9.178
9.186
9.076
9.147
378,283
+0.05(+0.52%)
Aug 17, 2020
9.139
9.162
9.084
9.100
428,265
+0.00(+0.00%)
Aug 14, 2020
9.100
9.155
9.086
9.100
302,260
-0.13(-1.36%)
Aug 13, 2020
9.288
9.311
9.196
9.225
275,654
+0.00(+0.00%)
Aug 12, 2020
9.241
9.288
9.209
9.225
527,440
+0.21(+2.34%)
Aug 11, 2020
9.162
9.194
9.014
9.014
656,122
+0.05(+0.52%)
Aug 10, 2020
8.943
8.996
8.943
8.967
506,622
+0.05(+0.53%)
Aug 07, 2020
8.881
8.959
8.873
8.920
500,359
-0.12(-1.30%)
Aug 06, 2020
9.006
9.060
8.975
9.037
657,641
-0.20(-2.12%)
Aug 05, 2020
9.272
9.272
9.209
9.233
490,636
-0.05(-0.59%)
Aug 04, 2020
9.178
9.295
9.178
9.288
416,071
+0.12(+1.28%)
Aug 03, 2020
9.155
9.217
9.115
9.170
579,655
+0.05(+0.60%)
Jul 31, 2020
9.248
9.248
9.061
9.115
620,113
-0.16(-1.69%)
Jul 30, 2020
9.194
9.280
9.037
9.272
957,853
-0.33(-3.42%)
Jul 29, 2020
9.601
9.640
9.546
9.601
325,168
+0.13(+1.32%)
Jul 28, 2020
9.491
9.546
9.467
9.475
394,978
-0.02(-0.25%)
Jul 27, 2020
9.554
9.577
9.475
9.499
484,961
-0.19(-1.94%)
Jul 24, 2020
9.687
9.714
9.647
9.687
341,241
-0.05(-0.48%)
Jul 23, 2020
9.734
9.812
9.710
9.734
757,361
-0.11(-1.11%)
Jul 22, 2020
9.859
9.906
9.788
9.843
382,802
+0.09(+0.88%)
Jul 21, 2020
9.812
9.859
9.749
9.757
393,571
-0.14(-1.42%)
Jul 20, 2020
9.874
9.945
9.859
9.898
530,432
+0.05(+0.48%)
Jul 17, 2020
9.757
9.851
9.718
9.851
399,904
+0.13(+1.29%)
Jul 16, 2020
9.741
9.827
9.702
9.726
351,941
+0.03(+0.32%)
Jul 15, 2020
9.663
9.737
9.655
9.694
450,671
+0.02(+0.24%)
Jul 14, 2020
9.601
9.749
9.593
9.671
621,012
+0.34(+3.69%)
Jul 13, 2020
9.467
9.491
9.303
9.327
612,750
+0.09(+0.93%)
Jul 10, 2020
9.186
9.287
9.155
9.241
366,291
+0.08(+0.85%)
Jul 09, 2020
9.334
9.342
9.139
9.162
444,908
-0.18(-1.93%)
Jul 08, 2020
9.334
9.366
9.288
9.342
466,934
-0.01(-0.08%)
Jul 07, 2020
9.342
9.452
9.311
9.350
468,732
-0.31(-3.16%)
Jul 06, 2020
9.773
9.780
9.608
9.655
779,951
+0.23(+2.49%)
Jul 02, 2020
9.514
9.569
9.366
9.421
453,710
+0.13(+1.43%)
Jul 01, 2020
9.201
9.319
9.201
9.288
864,473
-0.02(-0.25%)
Jun 30, 2020
9.272
9.342
9.264
9.311
1,686,914
+0.01(+0.08%)
Jun 29, 2020
9.342
9.405
9.264
9.303
1,187,500
+0.24(+2.68%)
Jun 26, 2020
9.225
9.233
9.053
9.061
458,311
-0.06(-0.69%)
Jun 25, 2020
9.029
9.147
8.990
9.123
537,954
+0.04(+0.43%)
Jun 24, 2020
9.162
9.209
9.049
9.084
518,093
-0.10(-1.11%)
Jun 23, 2020
9.327
9.342
9.186
9.186
570,746
-0.04(-0.42%)
Jun 22, 2020
9.194
9.264
9.158
9.225
872,797
+0.13(+1.46%)
Jun 19, 2020
9.256
9.264
9.092
9.092
670,852
-0.02(-0.26%)
Jun 18, 2020
9.068
9.131
9.041
9.115
990,947
-0.09(-1.02%)
Jun 17, 2020
9.334
9.358
9.209
9.209
848,244
-0.18(-1.92%)
Jun 16, 2020
9.491
9.522
9.311
9.389
639,257
+0.25(+2.74%)
Jun 15, 2020
8.998
9.209
8.961
9.139
597,842
-0.07(-0.76%)
Jun 12, 2020
9.288
9.295
9.069
9.209
701,909
+0.16(+1.73%)
Jun 11, 2020
9.288
9.338
9.045
9.053
665,784
-0.61(-6.32%)
Jun 10, 2020
9.663
9.702
9.601
9.663
600,600
-0.08(-0.80%)
Jun 09, 2020
9.655
9.784
9.632
9.741
611,848
-0.42(-4.16%)
Jun 08, 2020
10.16
10.20
10.07
10.16
496,103
+0.03(+0.31%)
Jun 05, 2020
10.07
10.18
10.04
10.13
473,264
+0.17(+1.70%)
Jun 04, 2020
9.833
9.994
9.833
9.963
415,723
+0.13(+1.33%)
Jun 03, 2020
9.741
9.856
9.702
9.833
548,430
+0.30(+3.15%)
Jun 02, 2020
9.518
9.556
9.479
9.533
812,058
+0.13(+1.39%)
Jun 01, 2020
9.387
9.441
9.372
9.402
488,285
+0.16(+1.75%)
May 29, 2020
9.333
9.348
9.133
9.241
970,230
+0.19(+2.12%)
May 28, 2020
9.079
9.218
9.041
9.049
1,009,706
+0.26(+2.97%)
May 27, 2020
8.672
8.795
8.626
8.787
1,133,790
+0.25(+2.88%)
May 26, 2020
8.564
8.618
8.534
8.541
677,271
-0.02(-0.27%)
May 22, 2020
8.587
8.610
8.534
8.564
625,401
-0.02(-0.27%)
May 21, 2020
8.633
8.664
8.581
8.587
850,144
-0.02(-0.27%)
May 20, 2020
8.564
8.703
8.541
8.610
1,516,337
+0.21(+2.47%)
May 19, 2020
8.564
8.564
8.395
8.403
1,562,702
-0.41(-4.62%)
May 18, 2020
8.603
8.818
8.603
8.810
779,840
+0.42(+5.04%)
May 15, 2020
8.411
8.449
8.334
8.387
470,611
-0.10(-1.18%)
May 14, 2020
8.434
8.534
8.364
8.487
421,250
-0.09(-1.08%)
May 13, 2020
8.733
8.741
8.549
8.580
477,853
-0.16(-1.85%)
May 12, 2020
8.895
8.903
8.741
8.741
839,629
-0.07(-0.79%)
May 11, 2020
8.787
8.849
8.749
8.810
479,114
-0.07(-0.78%)
May 08, 2020
8.941
8.953
8.864
8.879
322,976
+0.09(+1.05%)
May 07, 2020
8.841
8.910
8.787
8.787
732,832
-0.08(-0.95%)
May 06, 2020
8.972
8.979
8.864
8.872
1,614,234
-0.25(-2.78%)
May 05, 2020
9.049
9.202
8.264
9.126
2,494,120
+0.12(+1.37%)
May 04, 2020
9.026
9.056
8.979
9.002
466,437
-0.10(-1.10%)
May 01, 2020
9.241
9.241
9.049
9.102
380,599
-0.15(-1.58%)
Apr 30, 2020
9.487
9.487
9.233
9.248
426,201
-0.09(-0.99%)
Apr 29, 2020
9.264
9.487
9.172
9.341
950,153
+0.12(+1.25%)
Apr 28, 2020
9.264
9.364
9.225
9.225
579,142
-0.16(-1.72%)
Apr 27, 2020
9.425
9.441
9.348
9.387
526,691
+0.02(+0.16%)
Apr 24, 2020
9.348
9.372
9.225
9.372
580,395
+0.01(+0.08%)
Apr 23, 2020
9.418
9.487
9.302
9.364
755,698
-0.10(-1.06%)
Apr 22, 2020
9.533
9.533
9.364
9.464
512,793
+0.23(+2.50%)
Apr 21, 2020
9.341
9.364
9.167
9.233
1,253,195
-0.32(-3.38%)
Apr 20, 2020
9.518
9.637
9.456
9.556
487,613
+0.04(+0.40%)
Apr 17, 2020
9.594
9.602
9.421
9.518
477,375
+0.21(+2.23%)
Apr 16, 2020
9.364
9.402
9.248
9.310
473,517
-0.11(-1.14%)
Apr 15, 2020
9.395
9.533
9.348
9.418
1,029,895
-0.44(-4.45%)
Apr 14, 2020
9.733
9.963
9.733
9.856
665,554
+0.24(+2.48%)
Apr 13, 2020
9.610
9.664
9.479
9.618
373,622
+0.02(+0.24%)
Apr 09, 2020
9.502
9.648
9.360
9.594
873,064
+0.01(+0.08%)
Apr 08, 2020
9.479
9.656
9.379
9.587
611,078
+0.22(+2.38%)
Apr 07, 2020
9.641
9.641
9.325
9.364
1,183,371
-0.22(-2.33%)
Apr 06, 2020
9.502
9.594
9.410
9.587
851,467
+0.41(+4.44%)
Apr 03, 2020
8.995
9.179
8.995
9.179
1,379,576
-0.08(-0.83%)
Apr 02, 2020
8.903
9.256
8.833
9.256
924,886
+0.18(+1.95%)
Apr 01, 2020
9.256
9.272
9.026
9.079
1,421,464
-0.21(-2.24%)
Mar 31, 2020
9.256
9.495
9.225
9.287
866,015
-0.25(-2.66%)
Mar 30, 2020
9.356
9.548
9.248
9.541
825,217
+0.28(+3.07%)
Mar 27, 2020
9.187
9.395
9.010
9.256
572,850
-0.39(-4.06%)
Mar 26, 2020
9.433
9.721
9.310
9.648
1,792,155
+0.08(+0.80%)
Mar 25, 2020
9.341
9.594
9.126
9.571
899,431
-0.08(-0.80%)
Mar 24, 2020
9.495
9.687
9.279
9.648
726,827
+0.36(+3.89%)
Mar 23, 2020
9.295
9.471
9.156
9.287
1,153,045
+0.32(+3.51%)
Mar 20, 2020
9.202
9.587
8.933
8.972
1,005,220
+0.00(+0.00%)
Mar 19, 2020
9.133
9.510
8.849
8.972
1,002,702
+0.29(+3.37%)
Mar 18, 2020
8.926
9.302
8.441
8.680
1,227,443
-0.12(-1.40%)
Mar 17, 2020
8.165
8.887
7.980
8.803
2,361,014
+0.92(+11.71%)
Mar 16, 2020
7.688
8.134
7.636
7.880
2,722,495
-0.58(-6.90%)
Mar 13, 2020
8.772
8.787
8.088
8.464
2,171,213
+0.21(+2.51%)
Mar 12, 2020
8.549
8.549
8.134
8.257
1,814,614
-0.95(-10.35%)
Mar 11, 2020
9.471
9.518
9.126
9.210
1,949,312
-0.45(-4.62%)
Mar 10, 2020
9.702
9.810
9.425
9.656
2,944,512
-0.12(-1.26%)
Mar 09, 2020
10.00
10.19
9.694
9.779
2,140,512
-0.73(-6.95%)
Mar 06, 2020
10.54
10.59
10.39
10.51
1,139,327
-0.08(-0.80%)
Mar 05, 2020
10.60
10.67
10.52
10.59
1,060,079
-0.18(-1.71%)
Mar 04, 2020
10.64
10.79
10.59
10.78
1,373,983
+0.45(+4.32%)
Mar 03, 2020
10.43
10.59
10.25
10.33
2,571,673
-0.18(-1.68%)
Mar 02, 2020
10.29
10.52
10.28
10.51
1,764,925
+0.22(+2.17%)
Feb 28, 2020
10.17
10.35
10.06
10.29
2,449,834
-0.35(-3.25%)
Feb 27, 2020
10.82
10.85
10.62
10.63
1,537,174
-0.07(-0.65%)
Feb 26, 2020
10.72
10.79
10.67
10.70
694,705
+0.00(+0.00%)
Feb 25, 2020
10.86
10.86
10.69
10.70
1,144,636
-0.25(-2.25%)
Feb 24, 2020
10.92
11.02
10.92
10.95
779,672
-0.27(-2.40%)
Feb 21, 2020
11.13
11.22
11.12
11.22
741,298
+0.06(+0.55%)
Feb 20, 2020
11.20
11.23
11.09
11.16
792,584
+0.02(+0.14%)
Feb 19, 2020
11.18
11.18
11.12
11.14
718,891
+0.05(+0.42%)
Feb 18, 2020
11.09
11.13
11.06
11.09
812,228
-0.03(-0.28%)
Feb 14, 2020
11.11
11.20
11.09
11.12
1,247,030
+0.12(+1.12%)
Feb 13, 2020
10.96
11.06
10.93
11.00
1,674,194
+0.26(+2.43%)
Feb 12, 2020
10.78
10.78
10.68
10.74
918,114
+0.10(+0.94%)
Feb 11, 2020
10.66
10.69
10.61
10.64
703,983
-0.07(-0.65%)
Feb 10, 2020
10.69
10.71
10.66
10.71
345,448
-0.01(-0.07%)
Feb 07, 2020
10.74
10.74
10.69
10.72
515,487
-0.03(-0.29%)
Feb 06, 2020
10.77
10.79
10.71
10.75
1,061,104
+0.12(+1.08%)
Feb 05, 2020
10.63
10.65
10.59
10.63
875,738
-0.01(-0.07%)
Feb 04, 2020
10.69
10.69
10.61
10.64
981,049
-0.19(-1.77%)
Feb 03, 2020
10.88
10.88
10.79
10.83
666,517
+0.00(+0.00%)
Jan 31, 2020
10.89
10.89
10.80
10.83
938,621
-0.08(-0.77%)
Jan 30, 2020
10.85
10.92
10.83
10.92
625,931
+0.02(+0.14%)
Jan 29, 2020
10.95
10.96
10.89
10.90
835,839
-0.15(-1.32%)
Jan 28, 2020
11.08
11.12
11.01
11.05
976,390
+0.08(+0.77%)
Jan 27, 2020
10.97
10.99
10.92
10.96
3,189,971
-0.08(-0.70%)
Jan 24, 2020
11.11
11.12
11.02
11.04
1,416,517
-0.08(-0.69%)
Jan 23, 2020
11.13
11.16
11.08
11.12
618,795
-0.08(-0.69%)
Jan 22, 2020
11.23
11.25
11.19
11.19
1,914,121
-0.02(-0.14%)
Jan 21, 2020
11.18
11.41
11.16
11.21
4,091,651
+0.05(+0.41%)
Jan 17, 2020
11.09
11.17
11.06
11.16
1,037,739
+0.13(+1.18%)
Jan 16, 2020
10.99
11.03
10.95
11.03
813,372
-0.14(-1.24%)
Jan 15, 2020
11.15
11.19
11.14
11.17
547,276
-0.02(-0.14%)
Jan 14, 2020
11.19
11.19
11.15
11.19
801,407
-0.02(-0.14%)
Jan 13, 2020
11.15
11.22
11.12
11.20
837,770
+0.02(+0.14%)
Jan 10, 2020
11.19
11.29
11.18
11.19
1,265,760
-0.04(-0.34%)
Jan 09, 2020
11.22
11.22
11.17
11.22
749,781
+0.06(+0.55%)
Jan 08, 2020
11.21
11.22
11.16
11.16
974,948
-0.15(-1.29%)
Jan 07, 2020
11.29
11.32
11.22
11.31
646,434
-0.06(-0.54%)
Jan 06, 2020
11.32
11.39
11.29
11.37
638,809
+0.03(+0.27%)
Jan 03, 2020
11.30
11.38
11.30
11.34
594,183
+0.03(+0.27%)
Jan 02, 2020
11.32
11.36
11.26
11.31
660,416
+0.09(+0.82%)
Dec 31, 2019
11.26
11.29
11.20
11.22
1,185,764
-0.04(-0.34%)
Dec 30, 2019
11.36
11.37
11.26
11.26
778,669
-0.03(-0.27%)
Dec 27, 2019
11.32
11.34
11.29
11.29
694,340
+0.03(+0.27%)
Dec 26, 2019
11.23
11.29
11.17
11.26
675,278
+0.04(+0.34%)
Dec 24, 2019
11.26
11.30
11.22
11.22
287,466
-0.07(-0.61%)
Dec 23, 2019
11.27
11.32
11.25
11.29
733,592
-0.01(-0.07%)
Dec 20, 2019
11.36
11.38
11.29
11.29
726,989
-0.05(-0.47%)
Dec 19, 2019
11.26
11.42
11.24
11.35
1,917,806
-0.07(-0.61%)
Dec 18, 2019
11.42
11.55
11.30
11.42
1,170,470
-0.02(-0.20%)
Dec 17, 2019
11.49
11.53
11.38
11.44
921,230
+0.07(+0.61%)
Dec 16, 2019
11.40
11.41
11.34
11.37
602,692
+0.08(+0.68%)
Dec 13, 2019
11.38
11.41
11.29
11.29
484,009
-0.12(-1.01%)
Dec 12, 2019
11.45
11.49
11.39
11.41
1,088,542
+0.05(+0.47%)
Dec 11, 2019
11.41
11.43
11.32
11.36
649,428
+0.04(+0.34%)
Dec 10, 2019
11.36
11.39
11.31
11.32
930,278
-0.10(-0.88%)
Dec 09, 2019
11.46
11.54
11.41
11.42
609,165
-0.13(-1.13%)
Dec 06, 2019
11.60
11.62
11.53
11.55
425,475
-0.05(-0.40%)
Dec 05, 2019
11.67
11.67
11.57
11.59
644,245
-0.07(-0.59%)
Dec 04, 2019
11.92
11.92
11.65
11.66
922,452
-0.65(-5.25%)
Dec 03, 2019
12.25
12.32
12.22
12.31
434,645
+0.02(+0.19%)
Dec 02, 2019
12.35
12.36
12.21
12.29
699,116
-0.26(-2.08%)
Nov 29, 2019
12.47
12.55
12.45
12.55
192,901
+0.01(+0.06%)
Nov 27, 2019
12.46
12.55
12.45
12.54
489,472
+0.05(+0.38%)
Nov 26, 2019
12.42
12.49
12.39
12.49
649,165
+0.04(+0.30%)
Nov 25, 2019
12.38
12.49
12.34
12.45
965,503
+0.12(+0.98%)
Nov 22, 2019
12.39
12.41
12.33
12.33
337,278
+0.02(+0.12%)
Nov 21, 2019
12.36
12.36
12.29
12.32
441,874
+0.03(+0.24%)
Nov 20, 2019
12.23
12.29
12.20
12.29
417,778
+0.06(+0.49%)
Nov 19, 2019
12.24
12.26
12.20
12.23
413,212
-0.06(-0.49%)
Nov 18, 2019
12.27
12.36
12.23
12.29
1,185,500
-0.14(-1.15%)
Nov 15, 2019
12.05
12.45
12.04
12.43
1,979,070
+0.40(+3.32%)
Nov 14, 2019
11.90
12.15
11.87
12.03
1,060,508
+0.06(+0.50%)
Nov 13, 2019
12.00
12.02
11.96
11.97
309,398
-0.03(-0.25%)
Nov 12, 2019
12.09
12.12
12.00
12.00
518,776
+0.09(+0.76%)
Nov 11, 2019
11.91
11.96
11.90
11.91
372,147
-0.01(-0.06%)
Nov 08, 2019
11.90
11.93
11.81
11.92
415,989
-0.08(-0.63%)
Nov 07, 2019
11.99
12.01
11.96
11.99
412,437
-0.05(-0.44%)
Nov 06, 2019
11.97
12.05
11.96
12.05
396,650
+0.08(+0.69%)
Nov 05, 2019
11.92
11.99
11.89
11.96
478,062
-0.08(-0.63%)
Nov 04, 2019
12.09
12.10
12.03
12.04
433,757
-0.07(-0.56%)
Nov 01, 2019
12.11
12.13
12.05
12.11
445,191
-0.01(-0.06%)
Oct 31, 2019
12.05
12.16
12.04
12.11
428,262
+0.12(+1.00%)
Oct 30, 2019
11.87
12.00
11.87
11.99
733,339
+0.20(+1.66%)
Oct 29, 2019
11.76
11.86
11.71
11.80
1,149,417
-0.34(-2.79%)
Oct 28, 2019
12.12
12.17
12.11
12.14
454,348
-0.10(-0.80%)
Oct 25, 2019
12.18
12.25
12.14
12.23
495,099
-0.08(-0.67%)
Oct 24, 2019
12.32
12.33
12.23
12.32
389,696
-0.14(-1.15%)
Oct 23, 2019
12.42
12.48
12.42
12.46
278,229
+0.01(+0.06%)
Oct 22, 2019
12.45
12.51
12.44
12.45
307,054
-0.02(-0.18%)
Oct 21, 2019
12.54
12.54
12.41
12.48
361,321
-0.05(-0.36%)
Oct 18, 2019
12.45
12.52
12.43
12.52
272,238
+0.10(+0.79%)
Oct 17, 2019
12.39
12.47
12.39
12.42
470,139
+0.06(+0.49%)
Oct 16, 2019
12.31
12.37
12.31
12.36
660,128
+0.07(+0.55%)
Oct 15, 2019
12.23
12.35
12.23
12.30
1,256,181
+0.15(+1.24%)
Oct 14, 2019
12.14
12.19
12.14
12.14
375,654
-0.08(-0.62%)
Oct 11, 2019
12.24
12.32
12.21
12.22
731,632
+0.27(+2.27%)
Oct 10, 2019
11.96
12.02
11.93
11.95
465,865
+0.11(+0.95%)
Oct 09, 2019
11.83
11.86
11.81
11.84
331,914
+0.03(+0.26%)
Oct 08, 2019
11.84
11.84
11.78
11.81
461,193
-0.09(-0.76%)
Oct 07, 2019
11.90
11.96
11.87
11.90
384,532
+0.15(+1.28%)
Oct 04, 2019
11.69
11.78
11.67
11.75
412,140
+0.17(+1.43%)
Oct 03, 2019
11.56
11.62
11.53
11.58
445,258
+0.02(+0.13%)
Oct 02, 2019
11.65
11.68
11.51
11.56
377,379
-0.20(-1.67%)
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.