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
Comstock Resources
(NY:
CRK
)
11.09
+0.09 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2019
5.887
5.914
5.659
5.783
263,434
-0.07(-1.13%)
Apr 29, 2019
6.010
6.078
5.821
5.849
210,078
-0.20(-3.29%)
Apr 26, 2019
6.181
6.247
6.029
6.048
191,251
-0.18(-2.89%)
Apr 25, 2019
6.418
6.418
6.200
6.228
205,240
-0.17(-2.67%)
Apr 24, 2019
6.494
6.541
6.361
6.399
238,518
-0.07(-1.03%)
Apr 23, 2019
6.446
6.659
6.385
6.465
279,910
+0.03(+0.44%)
Apr 22, 2019
6.408
6.531
6.285
6.437
216,292
+0.20(+3.19%)
Apr 18, 2019
6.427
6.427
6.219
6.238
111,712
-0.14(-2.23%)
Apr 17, 2019
6.484
6.503
6.295
6.380
91,734
-0.09(-1.32%)
Apr 16, 2019
6.560
6.560
6.427
6.465
227,444
-0.07(-1.02%)
Apr 15, 2019
6.541
6.655
6.484
6.531
151,860
-0.05(-0.72%)
Apr 12, 2019
6.750
6.797
6.531
6.579
272,794
-0.04(-0.57%)
Apr 11, 2019
6.683
6.787
6.560
6.617
152,689
-0.10(-1.55%)
Apr 10, 2019
6.721
6.759
6.664
6.721
140,321
+0.02(+0.28%)
Apr 09, 2019
6.759
6.788
6.636
6.702
149,388
-0.09(-1.39%)
Apr 08, 2019
6.768
6.901
6.740
6.797
166,163
+0.04(+0.56%)
Apr 05, 2019
6.655
6.854
6.655
6.759
209,923
+0.11(+1.71%)
Apr 04, 2019
6.550
6.674
6.513
6.645
200,391
+0.05(+0.72%)
Apr 03, 2019
6.787
6.825
6.541
6.598
160,480
-0.14(-2.11%)
Apr 02, 2019
6.702
6.787
6.683
6.740
152,367
+0.08(+1.14%)
Apr 01, 2019
6.655
6.750
6.569
6.664
157,438
+0.09(+1.44%)
Mar 29, 2019
6.731
6.759
6.550
6.569
106,121
-0.02(-0.29%)
Mar 28, 2019
6.626
6.683
6.503
6.588
114,544
-0.05(-0.71%)
Mar 27, 2019
6.569
6.768
6.456
6.636
165,035
+0.06(+0.86%)
Mar 26, 2019
6.636
6.797
6.465
6.579
193,116
+0.04(+0.58%)
Mar 25, 2019
6.541
6.612
6.351
6.541
214,682
-0.06(-0.86%)
Mar 22, 2019
6.863
6.996
6.588
6.598
314,251
-0.37(-5.31%)
Mar 21, 2019
6.977
7.138
6.920
6.968
304,935
-0.07(-0.94%)
Mar 20, 2019
6.598
7.167
6.598
7.034
419,871
+0.22(+3.20%)
Mar 19, 2019
6.949
7.072
6.797
6.816
250,581
-0.09(-1.37%)
Mar 18, 2019
6.712
7.005
6.641
6.911
405,289
+0.24(+3.55%)
Mar 15, 2019
6.607
6.768
6.484
6.674
362,882
+0.04(+0.57%)
Mar 14, 2019
6.797
6.982
6.626
6.636
243,733
-0.14(-2.10%)
Mar 13, 2019
6.645
6.892
6.588
6.778
380,706
+0.19(+2.88%)
Mar 12, 2019
6.456
6.702
6.446
6.588
268,772
+0.16(+2.51%)
Mar 11, 2019
6.276
6.475
6.095
6.427
268,785
+0.17(+2.73%)
Mar 08, 2019
6.465
6.478
6.114
6.257
306,128
-0.36(-5.44%)
Mar 07, 2019
6.655
6.693
6.503
6.617
236,125
-0.05(-0.71%)
Mar 06, 2019
6.873
6.920
6.541
6.664
352,624
-0.28(-4.09%)
Mar 05, 2019
7.110
7.252
6.778
6.949
320,248
-0.15(-2.14%)
Mar 04, 2019
6.920
7.110
6.835
7.100
562,060
+0.22(+3.17%)
Mar 01, 2019
6.825
7.024
6.683
6.882
359,295
+0.11(+1.68%)
Feb 28, 2019
6.778
6.856
6.673
6.768
317,548
+0.01(+0.14%)
Feb 27, 2019
6.797
7.053
6.683
6.759
354,772
+0.02(+0.28%)
Feb 26, 2019
6.911
6.911
6.446
6.740
479,515
-0.20(-2.87%)
Feb 25, 2019
6.787
6.987
6.674
6.939
588,466
+0.14(+2.09%)
Feb 22, 2019
6.531
7.062
6.522
6.797
658,040
+0.29(+4.52%)
Feb 21, 2019
6.494
7.186
6.446
6.503
884,616
+0.19(+3.00%)
Feb 20, 2019
6.351
6.380
6.152
6.313
379,609
-0.05(-0.75%)
Feb 19, 2019
5.991
6.446
5.972
6.361
453,387
+0.35(+5.84%)
Feb 15, 2019
5.925
6.039
5.877
6.010
205,808
+0.13(+2.26%)
Feb 14, 2019
5.849
5.915
5.764
5.877
232,223
+0.01(+0.16%)
Feb 13, 2019
5.792
5.982
5.764
5.868
171,215
+0.09(+1.64%)
Feb 12, 2019
5.858
6.114
5.745
5.773
224,456
-0.05(-0.81%)
Feb 11, 2019
5.403
5.849
5.384
5.821
329,915
+0.43(+7.91%)
Feb 08, 2019
5.565
5.659
5.328
5.394
420,689
-0.16(-2.90%)
Feb 07, 2019
5.887
5.896
5.536
5.555
319,999
-0.40(-6.69%)
Feb 06, 2019
5.934
6.114
5.858
5.953
192,408
-0.08(-1.26%)
Feb 05, 2019
6.200
6.219
6.029
6.029
204,044
-0.10(-1.70%)
Feb 04, 2019
5.707
6.190
5.678
6.133
257,324
+0.39(+6.77%)
Feb 01, 2019
5.754
5.906
5.669
5.745
176,799
+0.05(+0.83%)
Jan 31, 2019
5.754
5.821
5.678
5.697
266,677
-0.08(-1.31%)
Jan 30, 2019
5.593
5.828
5.546
5.773
209,052
+0.23(+4.10%)
Jan 29, 2019
5.565
5.688
5.498
5.546
185,510
-0.02(-0.34%)
Jan 28, 2019
5.934
5.934
5.517
5.565
321,447
-0.52(-8.57%)
Jan 25, 2019
5.839
6.133
5.802
6.086
227,539
+0.27(+4.56%)
Jan 24, 2019
5.565
5.915
5.546
5.821
176,045
+0.26(+4.60%)
Jan 23, 2019
5.802
5.868
5.489
5.565
246,403
-0.21(-3.61%)
Jan 22, 2019
6.086
6.122
5.716
5.773
405,940
-0.37(-6.02%)
Jan 18, 2019
6.219
6.238
6.067
6.143
293,364
-0.05(-0.77%)
Jan 17, 2019
6.219
6.295
5.920
6.190
417,903
-0.13(-2.10%)
Jan 16, 2019
6.323
6.446
6.105
6.323
254,010
-0.02(-0.30%)
Jan 15, 2019
6.200
6.446
6.162
6.342
234,563
+0.15(+2.45%)
Jan 14, 2019
6.010
6.295
5.991
6.190
183,524
+0.03(+0.46%)
Jan 11, 2019
6.133
6.323
6.058
6.162
319,948
-0.12(-1.96%)
Jan 10, 2019
6.095
6.304
5.963
6.285
222,565
+0.06(+0.91%)
Jan 09, 2019
6.039
6.295
5.984
6.228
416,535
+0.25(+4.12%)
Jan 08, 2019
6.067
6.228
5.877
5.982
454,662
+0.03(+0.48%)
Jan 07, 2019
5.584
6.370
5.498
5.953
693,275
+0.46(+8.28%)
Jan 04, 2019
5.072
5.517
5.015
5.498
454,868
+0.53(+10.69%)
Jan 03, 2019
4.967
5.110
4.711
4.967
448,492
-0.01(-0.19%)
Jan 02, 2019
4.218
4.996
4.218
4.977
628,525
+0.68(+15.89%)
Dec 31, 2018
4.427
4.465
4.228
4.294
343,366
-0.08(-1.74%)
Dec 28, 2018
4.418
4.493
4.294
4.370
228,383
-0.01(-0.22%)
Dec 27, 2018
4.550
4.645
4.143
4.380
518,028
-0.28(-6.10%)
Dec 26, 2018
4.095
4.664
3.991
4.664
769,003
+0.64(+15.76%)
Dec 24, 2018
4.218
4.285
4.010
4.029
350,539
-0.25(-5.76%)
Dec 21, 2018
4.607
4.617
4.275
4.275
1,064,172
-0.33(-7.20%)
Dec 20, 2018
4.389
4.787
4.275
4.607
1,029,562
+0.21(+4.74%)
Dec 19, 2018
4.427
4.678
4.304
4.399
674,003
+0.00(+0.00%)
Dec 18, 2018
4.749
4.797
4.323
4.399
1,108,935
-0.35(-7.39%)
Dec 17, 2018
4.967
5.299
4.740
4.749
802,592
-0.22(-4.39%)
Dec 14, 2018
5.688
5.735
4.854
4.967
1,435,388
-0.80(-13.82%)
Dec 13, 2018
6.437
6.446
5.688
5.764
1,100,001
-0.72(-11.11%)
Dec 12, 2018
6.949
6.958
6.475
6.484
500,002
-0.41(-5.91%)
Dec 11, 2018
7.214
7.318
6.854
6.892
211,343
-0.23(-3.20%)
Dec 10, 2018
7.129
7.242
6.939
7.119
357,966
-0.16(-2.21%)
Dec 07, 2018
7.394
7.555
7.233
7.280
302,225
+0.07(+0.92%)
Dec 06, 2018
7.091
7.280
6.835
7.214
367,860
-0.06(-0.78%)
Dec 04, 2018
7.517
7.707
7.261
7.271
273,005
-0.26(-3.40%)
Dec 03, 2018
7.470
7.536
7.186
7.527
450,044
+0.30(+4.20%)
Nov 30, 2018
7.100
7.337
7.081
7.224
343,366
+0.01(+0.13%)
Nov 29, 2018
7.157
7.337
6.968
7.214
217,579
+0.07(+0.93%)
Nov 28, 2018
6.949
7.304
6.911
7.148
401,822
+0.18(+2.59%)
Nov 27, 2018
6.712
7.015
6.579
6.968
465,614
+0.26(+3.81%)
Nov 26, 2018
6.920
6.920
6.408
6.712
807,356
-0.14(-2.07%)
Nov 23, 2018
6.996
7.110
6.787
6.854
245,894
-0.41(-5.61%)
Nov 21, 2018
7.261
7.261
7.261
0
+0.02(+0.26%)
Nov 20, 2018
7.347
7.460
6.987
7.242
649,433
-0.27(-3.66%)
Nov 19, 2018
7.811
7.830
7.394
7.517
599,587
-0.38(-4.80%)
Nov 16, 2018
8.058
8.247
7.707
7.897
290,938
-0.11(-1.42%)
Nov 15, 2018
7.991
8.134
7.859
8.010
311,503
+0.01(+0.12%)
Nov 14, 2018
8.001
8.153
7.792
8.001
796,832
+0.27(+3.43%)
Nov 13, 2018
7.546
7.868
7.479
7.735
595,132
+0.18(+2.38%)
Nov 12, 2018
7.868
8.029
7.394
7.555
334,862
-0.31(-3.98%)
Nov 09, 2018
7.375
8.010
7.271
7.868
511,410
+0.38(+5.06%)
Nov 08, 2018
7.442
7.717
6.740
7.489
734,742
+0.07(+0.89%)
Nov 07, 2018
7.252
7.475
7.186
7.423
334,192
+0.29(+4.12%)
Nov 06, 2018
7.205
7.384
6.939
7.129
241,028
-0.08(-1.05%)
Nov 05, 2018
7.148
7.394
7.091
7.205
332,573
+0.29(+4.25%)
Nov 02, 2018
7.053
7.176
6.844
6.911
310,770
-0.10(-1.49%)
Nov 01, 2018
6.901
7.043
6.721
7.015
194,911
+0.14(+2.07%)
Oct 31, 2018
6.797
7.205
6.740
6.873
353,058
+0.15(+2.26%)
Oct 30, 2018
6.370
6.844
6.190
6.721
349,798
+0.28(+4.42%)
Oct 29, 2018
6.683
6.911
6.399
6.437
375,885
-0.26(-3.82%)
Oct 26, 2018
6.683
6.911
6.560
6.693
317,838
-0.11(-1.67%)
Oct 25, 2018
6.854
6.958
6.380
6.806
479,855
+0.08(+1.13%)
Oct 24, 2018
7.460
7.460
6.721
6.731
464,282
-0.64(-8.62%)
Oct 23, 2018
7.679
7.707
6.873
7.366
632,217
-0.58(-7.28%)
Oct 22, 2018
8.323
8.408
7.840
7.944
432,652
-0.40(-4.77%)
Oct 19, 2018
8.181
8.494
8.115
8.342
315,201
+0.19(+2.33%)
Oct 18, 2018
8.067
8.238
7.963
8.153
293,815
+0.03(+0.35%)
Oct 17, 2018
8.276
8.295
7.887
8.124
307,031
-0.21(-2.50%)
Oct 16, 2018
8.238
8.380
8.020
8.333
261,367
+0.13(+1.62%)
Oct 15, 2018
8.067
8.314
7.991
8.200
332,685
+0.19(+2.37%)
Oct 12, 2018
8.181
8.247
7.792
8.010
450,648
+0.06(+0.72%)
Oct 11, 2018
8.058
8.257
7.688
7.953
519,931
-0.15(-1.87%)
Oct 10, 2018
8.645
8.645
8.105
8.105
391,221
-0.51(-5.94%)
Oct 09, 2018
8.200
8.901
8.162
8.617
483,601
+0.42(+5.09%)
Oct 08, 2018
8.153
8.394
7.985
8.200
197,928
+0.01(+0.12%)
Oct 05, 2018
8.389
8.437
8.010
8.190
282,393
-0.23(-2.70%)
Oct 04, 2018
8.560
8.702
8.361
8.418
165,945
-0.25(-2.84%)
Oct 03, 2018
8.266
8.712
8.162
8.664
420,219
+0.42(+5.06%)
Oct 02, 2018
8.551
8.816
8.181
8.247
416,165
-0.30(-3.55%)
Oct 01, 2018
8.010
8.608
8.010
8.551
749,125
+0.61(+7.64%)
Sep 28, 2018
7.953
8.143
7.792
7.944
833,151
-0.09(-1.06%)
Sep 27, 2018
8.077
8.228
7.897
8.029
407,749
+0.03(+0.36%)
Sep 26, 2018
8.513
8.700
7.982
8.001
591,170
-0.58(-6.74%)
Sep 25, 2018
8.352
8.690
8.304
8.579
399,994
+0.27(+3.31%)
Sep 24, 2018
8.532
8.532
8.257
8.304
483,789
-0.18(-2.12%)
Sep 21, 2018
8.228
8.560
8.153
8.484
376,701
+0.28(+3.47%)
Sep 20, 2018
8.010
8.200
7.764
8.200
412,972
+0.26(+3.22%)
Sep 19, 2018
7.622
8.077
7.593
7.944
355,258
+0.29(+3.84%)
Sep 18, 2018
7.527
7.849
7.498
7.650
383,436
+0.21(+2.80%)
Sep 17, 2018
7.764
7.811
7.385
7.442
367,952
-0.32(-4.15%)
Sep 14, 2018
7.726
7.887
7.622
7.764
254,439
-0.01(-0.12%)
Sep 13, 2018
7.555
7.897
7.375
7.773
437,772
+0.20(+2.63%)
Sep 12, 2018
7.517
7.792
7.496
7.574
474,930
+0.15(+2.04%)
Sep 11, 2018
7.053
7.716
7.053
7.423
370,809
+0.39(+5.53%)
Sep 10, 2018
7.375
7.470
6.939
7.034
677,332
-0.31(-4.26%)
Sep 07, 2018
7.641
7.707
7.280
7.347
511,937
-0.32(-4.20%)
Sep 06, 2018
8.171
8.172
7.660
7.669
726,806
-0.53(-6.47%)
Sep 05, 2018
8.854
8.883
8.134
8.200
525,395
-0.68(-7.68%)
Sep 04, 2018
9.176
9.461
8.683
8.882
492,332
-0.29(-3.20%)
Aug 31, 2018
9.176
9.176
9.176
0
+0.10(+1.15%)
Aug 30, 2018
9.100
9.328
8.873
9.072
327,511
+0.01(+0.10%)
Aug 29, 2018
9.176
9.186
8.912
9.063
326,659
-0.09(-0.93%)
Aug 28, 2018
9.053
9.214
8.911
9.148
253,756
+0.10(+1.15%)
Aug 27, 2018
8.892
9.091
8.779
9.044
259,159
+0.17(+1.92%)
Aug 24, 2018
9.006
9.243
8.750
8.873
327,437
-0.05(-0.53%)
Aug 23, 2018
8.627
9.167
8.437
8.920
316,781
+0.27(+3.07%)
Aug 22, 2018
8.399
8.740
8.105
8.655
527,692
+0.30(+3.63%)
Aug 21, 2018
8.001
8.389
7.991
8.352
348,152
+0.41(+5.13%)
Aug 20, 2018
7.982
8.171
7.811
7.944
456,563
-0.30(-3.68%)
Aug 17, 2018
8.190
8.314
7.802
8.247
426,913
+0.08(+0.93%)
Aug 16, 2018
8.048
8.238
7.934
8.171
311,312
+0.24(+2.99%)
Aug 15, 2018
8.077
8.162
7.694
7.934
494,997
-0.21(-2.56%)
Aug 14, 2018
8.399
8.835
8.048
8.143
631,886
-0.16(-1.94%)
Aug 13, 2018
8.247
8.420
8.010
8.304
632,709
+0.03(+0.34%)
Aug 10, 2018
8.209
8.612
8.001
8.276
625,233
+0.02(+0.23%)
Aug 09, 2018
8.418
8.617
7.963
8.257
727,564
+0.66(+8.74%)
Aug 08, 2018
8.380
8.532
7.214
7.593
1,472,774
-0.99(-11.49%)
Aug 07, 2018
8.570
8.759
8.171
8.579
742,939
+0.09(+1.00%)
Aug 06, 2018
8.171
8.560
8.086
8.494
614,818
+0.31(+3.82%)
Aug 03, 2018
8.276
8.437
8.171
8.181
373,430
-0.16(-1.93%)
Aug 02, 2018
8.200
8.524
8.048
8.342
431,712
+0.00(+0.00%)
Aug 01, 2018
8.608
8.608
7.887
8.342
937,699
-0.28(-3.30%)
Jul 31, 2018
8.570
8.655
8.318
8.627
574,483
+0.11(+1.34%)
Jul 30, 2018
9.091
9.167
8.427
8.513
707,339
-0.51(-5.67%)
Jul 27, 2018
9.328
9.508
8.920
9.025
630,507
-0.45(-4.70%)
Jul 26, 2018
9.669
10.05
9.328
9.470
938,554
-0.27(-2.82%)
Jul 25, 2018
10.57
10.57
9.669
9.745
1,003,393
-0.67(-6.46%)
Jul 24, 2018
10.30
10.61
10.30
10.42
367,900
+0.10(+1.01%)
Jul 23, 2018
10.53
10.86
10.25
10.31
593,178
-0.13(-1.27%)
Jul 20, 2018
10.83
10.86
10.42
10.45
470,190
-0.32(-2.99%)
Jul 19, 2018
10.96
11.28
10.70
10.77
518,509
-0.19(-1.73%)
Jul 18, 2018
10.69
11.08
10.38
10.96
653,032
+0.14(+1.31%)
Jul 17, 2018
10.44
10.99
10.22
10.82
519,768
+0.21(+1.97%)
Jul 16, 2018
10.51
10.74
10.04
10.61
779,197
-0.33(-3.03%)
Jul 13, 2018
11.57
11.61
10.91
10.94
970,513
-0.46(-3.99%)
Jul 12, 2018
11.33
11.66
11.01
11.39
1,458,312
+0.03(+0.25%)
Jul 11, 2018
10.52
11.68
10.35
11.37
1,604,350
+0.82(+7.73%)
Jul 10, 2018
10.55
10.75
10.33
10.55
454,571
+0.08(+0.72%)
Jul 09, 2018
10.30
10.55
10.27
10.47
354,388
+0.27(+2.70%)
Jul 06, 2018
9.679
10.31
9.489
10.20
395,136
+0.37(+3.76%)
Jul 05, 2018
9.745
9.859
9.498
9.830
561,822
+0.10(+1.07%)
Jul 03, 2018
9.726
9.726
9.726
0
+0.06(+0.59%)
Jul 02, 2018
9.802
9.821
9.565
9.669
256,135
-0.29(-2.95%)
Jun 29, 2018
9.878
10.13
9.641
9.963
964,977
+0.12(+1.25%)
Jun 28, 2018
10.04
10.21
9.603
9.840
460,113
-0.19(-1.89%)
Jun 27, 2018
10.19
10.74
9.935
10.03
1,136,594
-0.08(-0.75%)
Jun 26, 2018
9.669
10.21
9.612
10.11
837,377
+0.50(+5.23%)
Jun 25, 2018
9.556
9.859
9.338
9.603
852,695
+0.06(+0.60%)
Jun 22, 2018
9.574
9.764
9.394
9.546
880,520
+0.33(+3.60%)
Jun 21, 2018
9.669
9.678
9.174
9.214
460,282
-0.59(-6.00%)
Jun 20, 2018
9.650
9.864
9.442
9.802
602,726
+0.31(+3.30%)
Jun 19, 2018
9.309
9.574
9.290
9.489
388,314
-0.08(-0.79%)
Jun 18, 2018
9.214
9.944
9.214
9.565
515,154
+0.36(+3.91%)
Jun 15, 2018
9.868
9.015
9.205
829,006
-0.66(-6.72%)
Jun 14, 2018
10.19
10.27
9.830
9.868
297,320
-0.26(-2.53%)
Jun 13, 2018
10.19
10.30
10.05
10.12
347,214
-0.11(-1.11%)
Jun 12, 2018
10.10
10.30
10.01
10.24
389,935
+0.11(+1.12%)
Jun 11, 2018
9.859
10.21
9.764
10.12
451,207
+0.15(+1.52%)
Jun 08, 2018
10.11
10.20
9.840
9.973
393,633
-0.19(-1.87%)
Jun 07, 2018
10.16
10.54
10.08
10.16
508,773
+0.09(+0.85%)
Jun 06, 2018
9.840
10.08
578,622
-0.02(-0.19%)
Jun 05, 2018
9.830
10.20
9.579
10.10
622,652
+0.07(+0.66%)
Jun 04, 2018
10.43
10.45
9.556
10.03
1,177,100
-0.37(-3.56%)
Jun 01, 2018
10.95
11.09
9.887
10.40
1,211,229
-0.50(-4.61%)
May 31, 2018
10.48
11.09
10.39
10.90
754,137
+0.29(+2.77%)
May 30, 2018
10.08
10.61
9.992
10.61
830,327
+0.64(+6.47%)
May 29, 2018
9.717
10.30
9.499
9.963
661,599
+0.12(+1.25%)
May 25, 2018
9.840
9.840
9.840
0
-0.46(-4.51%)
May 24, 2018
9.954
10.62
9.792
10.30
601,413
+0.16(+1.59%)
May 23, 2018
10.32
10.43
9.110
10.14
1,314,121
-0.04(-0.37%)
May 22, 2018
10.47
10.87
9.925
10.18
1,309,793
+0.03(+0.28%)
May 21, 2018
10.24
10.77
10.10
10.15
898,013
+0.09(+0.94%)
May 18, 2018
9.650
10.17
9.512
10.06
561,729
+0.40(+4.12%)
May 17, 2018
9.451
9.792
9.423
9.660
873,391
+0.27(+2.83%)
May 16, 2018
9.006
9.423
8.939
9.394
415,941
+0.39(+4.32%)
May 15, 2018
8.873
9.195
8.541
9.006
797,579
+0.23(+2.59%)
May 14, 2018
8.522
9.025
8.522
8.778
1,124,408
+0.32(+3.81%)
May 11, 2018
7.697
8.901
7.679
8.456
1,958,481
+0.71(+9.18%)
May 10, 2018
7.110
7.764
6.787
7.745
1,050,591
+0.75(+10.70%)
May 09, 2018
6.968
7.137
6.854
6.996
715,588
+0.18(+2.64%)
May 08, 2018
6.768
6.844
6.408
6.816
543,917
+0.09(+1.41%)
May 07, 2018
6.674
6.987
6.655
6.721
532,795
+0.11(+1.72%)
May 04, 2018
6.427
6.674
6.389
6.607
280,827
+0.12(+1.90%)
May 03, 2018
6.645
6.768
6.466
6.484
485,971
-0.21(-3.12%)
May 02, 2018
6.617
6.863
6.598
6.693
416,612
+0.01(+0.14%)
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.