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
Safe Bulkers Inc
(NY:
SB
)
5.400
+0.080 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2018
2.637
2.663
2.558
2.567
471,412
-0.08(-2.99%)
Apr 27, 2018
2.672
2.690
2.602
2.646
396,708
-0.02(-0.66%)
Apr 26, 2018
2.742
2.773
2.654
2.663
430,170
-0.05(-1.94%)
Apr 25, 2018
2.725
2.769
2.690
2.716
336,108
+0.00(+0.00%)
Apr 24, 2018
2.795
2.839
2.663
2.716
764,078
-0.07(-2.52%)
Apr 23, 2018
2.769
2.892
2.769
2.786
639,651
+0.03(+0.96%)
Apr 20, 2018
2.786
2.804
2.742
2.760
309,325
-0.03(-0.95%)
Apr 19, 2018
2.760
2.813
2.716
2.786
455,908
+0.00(+0.00%)
Apr 18, 2018
2.760
2.839
2.716
2.786
542,654
+0.04(+1.28%)
Apr 17, 2018
2.778
2.813
2.720
2.751
380,081
-0.02(-0.63%)
Apr 16, 2018
2.813
2.830
2.751
2.769
217,338
-0.01(-0.32%)
Apr 13, 2018
2.725
2.808
2.685
2.778
311,590
+0.05(+1.94%)
Apr 12, 2018
2.716
2.756
2.707
2.725
261,265
+0.04(+1.31%)
Apr 11, 2018
2.698
2.778
2.664
2.690
375,173
-0.04(-1.61%)
Apr 10, 2018
2.637
2.751
2.637
2.734
395,955
+0.16(+6.14%)
Apr 09, 2018
2.558
2.654
2.549
2.575
435,690
+0.02(+0.69%)
Apr 06, 2018
2.734
2.738
2.527
2.558
727,111
-0.18(-6.73%)
Apr 05, 2018
2.628
2.791
2.628
2.742
521,438
+0.14(+5.41%)
Apr 04, 2018
2.584
2.646
2.496
2.602
761,741
-0.01(-0.34%)
Apr 03, 2018
2.716
2.786
2.606
2.611
780,588
-0.11(-4.19%)
Apr 02, 2018
2.786
2.837
2.654
2.725
771,187
-0.06(-2.21%)
Mar 29, 2018
2.786
2.786
2.786
0
+0.13(+4.97%)
Mar 28, 2018
2.813
2.839
2.571
2.654
1,237,267
-0.16(-5.63%)
Mar 27, 2018
2.962
3.006
2.804
2.813
466,400
-0.15(-5.04%)
Mar 26, 2018
2.945
2.997
2.857
2.962
751,274
+0.11(+4.01%)
Mar 23, 2018
3.006
3.085
2.843
2.848
633,870
-0.16(-5.26%)
Mar 22, 2018
3.059
3.120
2.988
3.006
331,983
-0.08(-2.56%)
Mar 21, 2018
2.997
3.138
2.931
3.085
922,138
+0.07(+2.33%)
Mar 20, 2018
3.059
3.094
2.945
3.015
610,324
-0.04(-1.44%)
Mar 19, 2018
3.112
3.173
2.945
3.059
756,584
-0.05(-1.69%)
Mar 16, 2018
3.235
3.235
3.103
3.112
1,219,834
-0.14(-4.32%)
Mar 15, 2018
3.243
3.309
3.226
3.252
320,108
+0.02(+0.54%)
Mar 14, 2018
3.349
3.358
3.076
3.235
1,812,732
-0.10(-2.90%)
Mar 13, 2018
3.402
3.472
3.309
3.331
801,630
-0.05(-1.56%)
Mar 12, 2018
3.481
3.511
3.358
3.384
1,801,235
+0.10(+2.94%)
Mar 09, 2018
3.296
3.358
3.261
3.287
484,248
+0.03(+0.81%)
Mar 08, 2018
3.261
3.296
3.203
3.261
532,571
+0.03(+0.82%)
Mar 07, 2018
3.164
3.235
724,606
-0.18(-5.40%)
Mar 06, 2018
3.366
3.463
3.314
3.419
581,524
+0.02(+0.52%)
Mar 05, 2018
3.305
3.428
3.287
3.402
421,664
+0.08(+2.38%)
Mar 02, 2018
3.279
3.410
3.217
3.322
529,991
-0.02(-0.53%)
Mar 01, 2018
3.217
3.410
3.217
3.340
733,636
+0.12(+3.83%)
Feb 28, 2018
3.358
3.393
3.208
3.217
1,019,707
-0.13(-3.94%)
Feb 27, 2018
3.428
3.446
3.305
3.349
576,014
-0.08(-2.31%)
Feb 26, 2018
3.358
3.454
3.358
3.428
642,770
+0.08(+2.36%)
Feb 23, 2018
3.314
3.371
3.303
3.349
544,121
+0.05(+1.60%)
Feb 22, 2018
3.296
349,636
+0.06(+1.90%)
Feb 21, 2018
3.173
3.322
3.173
3.235
437,784
+0.05(+1.66%)
Feb 20, 2018
3.085
3.322
3.085
3.182
819,715
+0.04(+1.40%)
Feb 16, 2018
3.138
3.138
3.138
0
-0.07(-2.19%)
Feb 15, 2018
3.112
3.252
3.032
3.208
1,137,904
+0.18(+5.80%)
Feb 14, 2018
2.892
3.041
2.892
3.032
360,333
+0.16(+5.50%)
Feb 13, 2018
2.901
2.936
2.848
2.874
202,662
-0.07(-2.39%)
Feb 12, 2018
2.804
2.971
2.742
2.945
481,937
+0.11(+4.04%)
Feb 09, 2018
2.769
2.883
2.707
2.830
529,553
+0.09(+3.21%)
Feb 08, 2018
2.918
2.945
2.742
2.742
410,450
-0.17(-5.74%)
Feb 07, 2018
2.857
2.980
2.821
2.909
394,486
+0.04(+1.22%)
Feb 06, 2018
2.637
2.927
2.637
2.874
909,067
+0.17(+6.17%)
Feb 05, 2018
2.690
2.800
2.690
2.707
624,463
-0.08(-2.84%)
Feb 02, 2018
2.945
2.945
2.778
2.786
553,490
-0.19(-6.49%)
Feb 01, 2018
3.015
3.068
2.945
2.980
232,780
-0.04(-1.17%)
Jan 31, 2018
3.112
3.112
2.936
3.015
339,109
-0.09(-2.83%)
Jan 30, 2018
3.129
3.155
3.085
3.103
284,212
-0.08(-2.49%)
Jan 29, 2018
3.208
3.226
3.147
3.182
185,708
-0.03(-0.82%)
Jan 26, 2018
3.226
3.322
3.191
3.208
275,673
+0.00(+0.00%)
Jan 25, 2018
3.331
3.331
3.138
3.208
380,760
-0.10(-2.93%)
Jan 24, 2018
3.340
3.358
3.261
3.305
440,374
-0.04(-1.05%)
Jan 23, 2018
3.358
3.375
3.287
3.340
932,937
+0.07(+2.15%)
Jan 22, 2018
3.191
3.296
3.173
3.270
419,122
+0.11(+3.62%)
Jan 19, 2018
3.199
3.208
3.024
3.155
641,259
-0.01(-0.28%)
Jan 18, 2018
3.112
3.219
3.050
3.164
412,064
+0.02(+0.56%)
Jan 17, 2018
3.068
3.164
2.971
3.147
397,590
+0.09(+2.87%)
Jan 16, 2018
3.164
3.336
3.027
3.059
686,243
-0.11(-3.33%)
Jan 12, 2018
3.164
3.164
3.164
0
+0.08(+2.56%)
Jan 11, 2018
3.164
3.217
3.068
3.085
625,653
-0.04(-1.40%)
Jan 10, 2018
3.138
3.178
3.112
3.129
320,870
+0.00(+0.00%)
Jan 09, 2018
3.129
3.168
3.068
3.129
456,880
+0.02(+0.56%)
Jan 08, 2018
3.208
3.235
3.103
3.112
370,419
-0.07(-2.21%)
Jan 05, 2018
3.147
3.182
3.041
3.182
778,846
+0.07(+2.26%)
Jan 04, 2018
3.059
3.138
3.006
3.112
906,636
+0.15(+5.04%)
Jan 03, 2018
2.857
2.997
2.830
2.962
679,677
+0.07(+2.43%)
Jan 02, 2018
2.865
2.874
2.813
2.892
264,769
+0.05(+1.86%)
Dec 29, 2017
2.839
2.839
2.839
0
+0.04(+1.57%)
Dec 28, 2017
2.830
2.839
2.778
2.795
322,660
-0.02(-0.63%)
Dec 27, 2017
2.769
2.901
2.725
2.813
267,703
+0.03(+0.95%)
Dec 26, 2017
2.830
2.857
2.760
2.786
259,376
-0.04(-1.25%)
Dec 22, 2017
2.857
2.874
2.808
2.821
201,195
-0.04(-1.23%)
Dec 21, 2017
2.813
2.905
2.804
2.857
293,214
+0.04(+1.56%)
Dec 20, 2017
2.883
2.945
2.804
2.813
383,614
-0.10(-3.32%)
Dec 19, 2017
2.901
2.993
2.874
2.909
463,999
+0.02(+0.61%)
Dec 18, 2017
2.813
2.997
2.813
2.892
634,694
+0.08(+2.81%)
Dec 15, 2017
2.769
2.892
2.769
2.813
701,316
+0.04(+1.59%)
Dec 14, 2017
2.760
2.892
2.725
2.769
348,020
-0.01(-0.32%)
Dec 13, 2017
2.901
2.909
2.742
2.778
796,697
-0.14(-4.82%)
Dec 12, 2017
2.953
3.076
2.901
2.918
472,099
-0.05(-1.78%)
Dec 11, 2017
2.769
2.988
2.751
2.971
615,826
+0.20(+7.30%)
Dec 08, 2017
2.716
2.800
2.707
2.769
290,364
+0.00(+0.00%)
Dec 07, 2017
2.663
2.791
2.603
258,399
+0.00(+0.00%)
Dec 06, 2017
2.725
2.742
2.637
2.663
388,396
-0.05(-1.94%)
Dec 05, 2017
2.857
2.918
2.690
2.716
642,523
-0.21(-7.21%)
Dec 04, 2017
2.839
2.988
2.795
2.927
451,196
+0.07(+2.46%)
Dec 01, 2017
2.821
2.874
2.751
2.857
511,638
+0.07(+2.52%)
Nov 30, 2017
2.734
2.786
2.707
2.786
313,106
+0.11(+3.93%)
Nov 29, 2017
2.725
2.778
2.663
2.681
247,060
-0.04(-1.61%)
Nov 28, 2017
2.725
2.773
2.654
2.725
300,300
+0.01(+0.32%)
Nov 27, 2017
2.813
2.839
2.707
2.716
368,137
-0.10(-3.44%)
Nov 24, 2017
2.830
2.830
2.779
2.813
239,733
+0.01(+0.31%)
Nov 22, 2017
2.795
2.839
2.769
2.804
288,152
+0.03(+0.95%)
Nov 21, 2017
2.901
2.962
2.756
2.778
609,557
-0.10(-3.36%)
Nov 20, 2017
2.804
2.953
2.769
2.874
386,311
+0.01(+0.31%)
Nov 17, 2017
2.637
2.892
2.628
2.865
725,596
+0.23(+8.67%)
Nov 16, 2017
2.698
2.698
2.593
2.637
602,486
-0.05(-1.96%)
Nov 15, 2017
2.681
2.813
2.619
2.690
581,843
-0.09(-3.16%)
Nov 14, 2017
3.032
3.032
2.698
2.778
861,374
-0.25(-8.41%)
Nov 13, 2017
2.997
3.068
2.883
3.032
475,121
+0.01(+0.29%)
Nov 10, 2017
3.041
3.085
2.971
3.024
523,967
-0.04(-1.15%)
Nov 09, 2017
3.024
3.059
2.945
3.059
1,286,723
-0.03(-0.85%)
Nov 08, 2017
3.155
3.155
3.006
3.085
441,303
-0.06(-1.96%)
Nov 07, 2017
3.173
3.279
3.094
3.147
817,174
-0.01(-0.28%)
Nov 06, 2017
3.050
3.331
3.050
3.155
2,229,327
+0.11(+3.76%)
Nov 03, 2017
3.006
3.094
2.962
3.041
639,026
+0.04(+1.17%)
Nov 02, 2017
2.997
3.050
2.953
3.006
452,353
+0.02(+0.59%)
Nov 01, 2017
3.147
3.164
2.918
2.988
764,963
-0.13(-4.23%)
Oct 31, 2017
3.006
3.138
2.938
3.120
662,113
+0.12(+4.11%)
Oct 30, 2017
3.032
3.085
2.936
2.997
729,644
-0.04(-1.16%)
Oct 27, 2017
2.892
3.032
2.874
3.032
614,846
+0.14(+4.86%)
Oct 26, 2017
2.857
2.918
2.830
2.892
326,716
+0.04(+1.54%)
Oct 25, 2017
2.804
2.892
2.760
2.848
521,151
-0.04(-1.22%)
Oct 24, 2017
2.909
2.971
2.874
2.883
505,377
-0.03(-0.91%)
Oct 23, 2017
2.857
2.938
2.857
2.909
430,888
+0.02(+0.61%)
Oct 20, 2017
2.857
2.953
2.821
2.892
607,587
+0.04(+1.54%)
Oct 19, 2017
2.707
2.861
2.672
2.848
513,369
+0.11(+3.85%)
Oct 18, 2017
2.751
2.778
2.654
2.742
270,226
-0.01(-0.32%)
Oct 17, 2017
2.909
2.918
2.725
2.751
500,314
-0.10(-3.40%)
Oct 16, 2017
2.795
2.883
2.760
2.848
566,549
+0.08(+2.86%)
Oct 13, 2017
2.654
2.786
2.619
2.769
537,595
+0.13(+5.00%)
Oct 12, 2017
2.584
2.654
2.531
2.637
585,312
+0.11(+4.53%)
Oct 11, 2017
2.602
2.672
2.509
2.523
343,296
-0.09(-3.37%)
Oct 10, 2017
2.575
2.698
2.549
2.611
421,229
+0.08(+3.13%)
Oct 09, 2017
2.628
2.646
2.479
2.531
475,715
-0.09(-3.36%)
Oct 06, 2017
2.725
2.760
2.606
2.619
419,164
-0.08(-2.93%)
Oct 05, 2017
2.663
2.725
2.619
2.698
445,435
+0.10(+3.72%)
Oct 04, 2017
2.654
2.725
2.553
2.602
574,162
-0.04(-1.33%)
Oct 03, 2017
2.514
2.637
2.496
2.637
470,896
+0.12(+4.90%)
Oct 02, 2017
2.373
2.567
2.347
2.514
453,688
+0.11(+4.38%)
Sep 29, 2017
2.514
2.514
2.382
2.408
688,547
-0.12(-4.86%)
Sep 28, 2017
2.654
2.672
2.505
2.531
565,891
-0.16(-5.88%)
Sep 27, 2017
2.619
2.734
2.602
2.690
571,707
+0.11(+4.44%)
Sep 26, 2017
2.505
2.611
2.466
2.575
491,953
+0.07(+2.81%)
Sep 25, 2017
2.637
2.654
2.487
2.505
736,161
-0.15(-5.63%)
Sep 22, 2017
2.681
2.707
2.593
2.654
857,922
+0.00(+0.00%)
Sep 21, 2017
2.707
2.786
2.637
2.654
371,472
-0.06(-2.27%)
Sep 20, 2017
2.663
2.830
2.650
2.716
1,605,236
+0.05(+1.98%)
Sep 19, 2017
2.725
2.751
2.637
2.663
1,217,230
-0.10(-3.50%)
Sep 18, 2017
2.945
2.975
2.738
2.760
704,951
-0.19(-6.55%)
Sep 15, 2017
2.953
2.962
2.821
2.953
671,921
-0.02(-0.59%)
Sep 14, 2017
2.865
2.980
2.795
2.971
802,511
+0.11(+3.68%)
Sep 13, 2017
3.059
3.061
2.778
2.865
951,455
-0.22(-7.12%)
Sep 12, 2017
3.120
3.129
3.022
3.085
669,527
-0.05(-1.68%)
Sep 11, 2017
3.094
3.155
3.024
3.138
907,006
+0.12(+4.08%)
Sep 08, 2017
3.024
3.032
2.892
3.015
583,260
+0.02(+0.59%)
Sep 07, 2017
3.015
3.103
2.936
2.997
724,314
+0.02(+0.59%)
Sep 06, 2017
3.032
3.072
2.844
2.980
786,437
+0.09(+3.04%)
Sep 05, 2017
3.076
3.208
2.869
2.892
1,590,553
-0.18(-6.00%)
Sep 01, 2017
2.839
3.085
2.786
3.076
751,282
+0.23(+8.02%)
Aug 31, 2017
2.778
2.874
2.742
2.848
537,681
+0.15(+5.54%)
Aug 30, 2017
2.839
2.848
2.690
2.698
563,122
-0.15(-5.25%)
Aug 29, 2017
2.795
2.874
2.760
2.848
528,462
+0.01(+0.31%)
Aug 28, 2017
2.769
2.870
2.760
2.839
656,650
-0.02(-0.62%)
Aug 25, 2017
2.593
2.936
2.584
2.857
1,584,027
+0.31(+12.07%)
Aug 24, 2017
2.540
2.584
2.479
2.549
501,364
+0.02(+0.69%)
Aug 23, 2017
2.479
2.558
2.426
2.531
572,745
+0.03(+1.05%)
Aug 22, 2017
2.470
2.540
2.426
2.505
588,282
+0.07(+2.89%)
Aug 21, 2017
2.549
2.567
2.391
2.435
448,010
-0.05(-2.12%)
Aug 18, 2017
2.400
2.530
2.391
2.487
449,390
+0.07(+2.91%)
Aug 17, 2017
2.575
2.619
2.400
2.417
760,796
-0.17(-6.46%)
Aug 16, 2017
2.523
2.602
2.505
2.584
692,912
+0.08(+3.16%)
Aug 15, 2017
2.602
2.602
2.496
2.505
543,030
-0.03(-1.04%)
Aug 14, 2017
2.329
2.628
2.303
2.531
1,178,810
+0.25(+11.20%)
Aug 11, 2017
2.295
2.364
2.241
2.277
391,048
+0.04(+1.97%)
Aug 10, 2017
2.294
2.400
2.197
2.233
927,160
-0.06(-2.68%)
Aug 09, 2017
2.294
2.312
2.233
2.294
206,999
+0.00(+0.00%)
Aug 08, 2017
2.303
2.356
2.259
2.294
293,251
-0.01(-0.38%)
Aug 07, 2017
2.303
2.364
2.294
2.303
195,542
+0.00(+0.00%)
Aug 04, 2017
2.294
2.356
2.285
2.303
249,375
+0.02(+0.77%)
Aug 03, 2017
2.294
2.356
2.241
2.285
234,203
-0.03(-1.14%)
Aug 02, 2017
2.338
2.391
2.162
2.312
856,112
-0.02(-0.75%)
Aug 01, 2017
2.259
2.373
2.250
2.329
485,395
+0.06(+2.71%)
Jul 31, 2017
2.136
2.338
2.092
2.268
830,863
+0.13(+6.17%)
Jul 28, 2017
2.074
2.215
2.073
2.136
222,039
+0.02(+0.83%)
Jul 27, 2017
2.241
2.259
1.986
2.118
837,554
-0.14(-6.23%)
Jul 26, 2017
2.320
2.320
2.197
2.259
311,878
-0.05(-2.28%)
Jul 25, 2017
2.189
2.347
2.189
2.312
453,523
+0.12(+5.62%)
Jul 24, 2017
2.189
2.215
2.149
2.189
418,684
-0.02(-0.80%)
Jul 21, 2017
2.197
2.268
2.145
2.206
461,748
+0.03(+1.21%)
Jul 20, 2017
2.382
2.382
2.153
2.180
826,848
-0.19(-8.15%)
Jul 19, 2017
2.338
2.400
2.285
2.373
405,429
+0.05(+2.27%)
Jul 18, 2017
2.400
2.408
2.277
2.320
819,409
-0.08(-3.30%)
Jul 17, 2017
2.347
2.417
2.347
2.400
535,385
+0.03(+1.11%)
Jul 14, 2017
2.391
2.408
2.303
2.373
752,622
+0.00(+0.00%)
Jul 13, 2017
2.268
2.417
2.241
2.373
1,112,124
+0.15(+6.72%)
Jul 12, 2017
2.180
2.241
2.136
2.224
1,115,404
+0.08(+3.69%)
Jul 11, 2017
2.083
2.197
2.066
2.145
625,647
+0.06(+2.95%)
Jul 10, 2017
2.039
2.153
2.029
2.083
344,687
+0.04(+1.72%)
Jul 07, 2017
2.030
2.057
1.978
2.048
345,079
+0.03(+1.30%)
Jul 06, 2017
2.110
2.110
2.013
2.022
455,828
-0.11(-5.35%)
Jul 05, 2017
2.153
2.171
2.048
2.136
665,714
-0.04(-1.62%)
Jul 03, 2017
2.039
2.180
2.022
2.171
641,313
+0.16(+7.86%)
Jun 30, 2017
2.083
2.092
1.978
2.013
590,812
-0.08(-3.78%)
Jun 29, 2017
2.110
2.110
2.022
2.092
449,314
-0.02(-0.83%)
Jun 28, 2017
2.039
2.118
1.978
2.110
664,912
+0.09(+4.35%)
Jun 27, 2017
1.978
2.180
1.970
2.022
897,987
+0.08(+4.07%)
Jun 26, 2017
2.118
2.153
1.925
1.943
746,406
-0.15(-7.14%)
Jun 23, 2017
1.925
2.110
1.907
2.092
5,157,092
+0.16(+8.18%)
Jun 22, 2017
1.951
1.960
1.872
1.934
722,234
+0.03(+1.38%)
Jun 21, 2017
1.925
2.022
1.899
1.907
516,880
-0.03(-1.36%)
Jun 20, 2017
1.951
1.995
1.951
1.934
439,222
-0.04(-1.79%)
Jun 19, 2017
2.048
2.180
1.934
1.969
794,239
-0.08(-3.86%)
Jun 16, 2017
2.030
2.092
2.004
2.048
365,972
+0.04(+2.19%)
Jun 15, 2017
2.013
2.048
1.960
2.004
555,015
-0.06(-2.98%)
Jun 14, 2017
2.022
2.118
1.969
2.066
619,870
-0.03(-1.26%)
Jun 13, 2017
1.978
2.145
1.916
2.092
517,405
+0.13(+6.73%)
Jun 12, 2017
1.995
2.048
1.916
1.960
918,293
-0.06(-3.04%)
Jun 09, 2017
1.828
2.048
1.828
2.022
1,153,216
+0.19(+10.58%)
Jun 08, 2017
1.758
1.837
1.732
1.828
254,359
+0.07(+4.00%)
Jun 07, 2017
1.714
1.802
1.688
1.758
483,878
+0.04(+2.56%)
Jun 06, 2017
1.609
1.758
1.600
1.714
715,249
+0.12(+7.73%)
Jun 05, 2017
1.600
1.670
1.547
1.591
506,339
-0.01(-0.55%)
Jun 02, 2017
1.837
1.858
1.582
1.600
996,369
-0.26(-14.15%)
Jun 01, 2017
1.793
1.890
1.784
1.863
248,831
+0.05(+2.91%)
May 31, 2017
1.828
1.846
1.793
1.811
180,188
-0.02(-0.96%)
May 30, 2017
1.872
1.916
1.811
1.828
319,179
-0.08(-4.15%)
May 26, 2017
1.828
1.925
1.819
1.907
341,609
+0.07(+3.83%)
May 25, 2017
1.890
1.934
1.811
1.837
741,159
-0.04(-1.88%)
May 24, 2017
1.934
1.995
1.872
1.872
580,090
-0.06(-3.18%)
May 23, 2017
1.872
1.960
1.828
1.934
426,735
+0.07(+3.77%)
May 22, 2017
1.881
1.916
1.802
1.863
300,157
-0.01(-0.47%)
May 19, 2017
1.907
1.907
1.803
1.872
574,901
+0.06(+3.40%)
May 18, 2017
1.802
1.899
1.802
1.811
461,703
-0.04(-1.90%)
May 17, 2017
1.881
1.899
1.819
1.846
289,727
-0.04(-1.87%)
May 16, 2017
1.881
1.934
1.863
1.881
288,878
+0.00(+0.00%)
May 15, 2017
1.934
1.934
1.881
1.881
421,076
-0.04(-1.83%)
May 12, 2017
1.960
1.969
1.890
1.916
295,375
-0.05(-2.68%)
May 11, 2017
1.978
1.995
1.934
1.969
320,564
-0.03(-1.32%)
May 10, 2017
1.925
2.039
1.925
1.995
694,232
+0.07(+3.65%)
May 09, 2017
1.881
1.960
1.863
1.925
600,689
+0.04(+2.34%)
May 08, 2017
1.916
1.916
1.819
1.881
326,073
+0.02(+0.94%)
May 05, 2017
1.811
1.890
1.802
1.863
483,300
+0.06(+3.41%)
May 04, 2017
1.907
1.931
1.776
1.802
1,343,170
-0.13(-6.82%)
May 03, 2017
1.969
1.969
1.890
1.934
680,360
-0.08(-3.93%)
May 02, 2017
1.969
2.039
1.899
2.013
487,930
+0.03(+1.33%)
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.