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
Fortescue Ltd ADR
(OP:
FSUGY
)
36.74
+1.12 (+3.14%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Oct 31, 2018
5.770
5.790
5.700
5.760
32,312
-0.06(-1.03%)
Oct 30, 2018
5.680
5.850
5.670
5.820
181,008
+0.34(+6.20%)
Oct 29, 2018
5.600
5.620
5.440
5.480
122,225
+0.02(+0.37%)
Oct 26, 2018
5.450
5.500
5.380
5.460
76,700
+0.15(+2.84%)
Oct 25, 2018
5.210
5.310
5.195
5.309
124,580
-0.06(-1.14%)
Oct 24, 2018
5.398
5.500
5.340
5.370
174,183
-0.18(-3.33%)
Oct 23, 2018
5.360
5.586
5.360
5.555
624,473
-0.12(-2.20%)
Oct 22, 2018
5.675
5.750
5.600
5.680
35,324
+0.12(+2.16%)
Oct 19, 2018
5.600
5.600
5.530
5.560
36,200
-0.08(-1.33%)
Oct 18, 2018
5.660
5.700
5.620
5.635
101,873
+0.12(+2.27%)
Oct 17, 2018
5.455
5.510
5.410
5.510
176,067
-0.15(-2.65%)
Oct 16, 2018
5.630
5.680
5.570
5.660
230,224
-0.01(-0.26%)
Oct 15, 2018
5.663
5.680
5.600
5.675
142,029
+0.01(+0.27%)
Oct 12, 2018
5.655
5.690
5.580
5.660
75,600
+0.24(+4.33%)
Oct 11, 2018
5.340
5.440
5.320
5.425
83,382
+0.29(+5.65%)
Oct 10, 2018
5.250
5.250
5.125
5.135
62,871
-0.21(-4.02%)
Oct 09, 2018
5.240
5.500
5.190
5.350
357,957
+0.21(+4.19%)
Oct 08, 2018
5.140
5.140
5.088
5.135
76,142
-0.21(-3.93%)
Oct 05, 2018
5.400
5.400
5.320
5.345
133,400
+0.08(+1.52%)
Oct 04, 2018
5.310
5.320
5.245
5.265
50,284
-0.17(-3.04%)
Oct 03, 2018
5.410
5.460
5.360
5.430
442,461
-0.20(-3.47%)
Oct 02, 2018
5.590
5.650
5.590
5.625
137,333
-0.12(-2.17%)
Oct 01, 2018
5.705
5.760
5.704
5.750
39,587
+0.06(+1.05%)
Sep 28, 2018
5.696
5.710
5.660
5.690
63,100
-0.06(-1.04%)
Sep 27, 2018
5.770
5.780
5.720
5.750
107,105
-0.09(-1.54%)
Sep 26, 2018
5.810
5.880
5.750
5.840
122,522
+0.12(+2.19%)
Sep 25, 2018
5.700
5.730
5.680
5.715
109,690
+0.18(+3.25%)
Sep 24, 2018
5.600
5.600
5.520
5.535
33,730
-0.21(-3.57%)
Sep 21, 2018
5.690
5.760
5.690
5.740
67,300
+0.21(+3.70%)
Sep 20, 2018
5.529
5.550
5.520
5.535
44,575
+0.03(+0.54%)
Sep 19, 2018
5.580
5.580
5.441
5.505
58,773
+0.26(+5.06%)
Sep 18, 2018
5.159
5.260
5.159
5.240
207,122
+0.08(+1.45%)
Sep 17, 2018
5.184
5.200
5.150
5.165
41,797
-0.04(-0.77%)
Sep 14, 2018
5.225
5.230
5.160
5.205
40,000
+0.12(+2.46%)
Sep 13, 2018
5.224
5.224
5.060
5.080
66,595
+0.04(+0.69%)
Sep 12, 2018
5.040
5.060
5.000
5.045
59,727
-0.08(-1.56%)
Sep 11, 2018
5.091
5.150
5.070
5.125
124,747
+0.14(+2.81%)
Sep 10, 2018
5.160
5.160
4.970
4.985
51,221
-0.26(-4.96%)
Sep 07, 2018
5.295
5.300
5.230
5.245
15,400
+0.00(+0.10%)
Sep 06, 2018
5.240
5.282
5.210
5.240
35,372
+0.10(+1.85%)
Sep 05, 2018
5.160
5.190
5.130
5.145
116,222
-0.15(-2.74%)
Sep 04, 2018
5.259
5.320
5.250
5.290
22,851
-0.25(-4.43%)
Aug 31, 2018
5.535
5.535
5.535
0
-0.12(-2.04%)
Aug 30, 2018
5.790
5.790
5.590
5.650
39,106
-0.29(-4.88%)
Aug 29, 2018
5.869
5.950
5.869
5.940
18,361
+0.00(+0.00%)
Aug 28, 2018
5.970
5.970
5.930
5.940
88,703
+0.12(+2.06%)
Aug 27, 2018
5.795
5.873
5.795
5.820
46,676
-0.01(-0.17%)
Aug 24, 2018
5.865
5.960
5.772
5.830
22,500
-0.07(-1.19%)
Aug 23, 2018
5.860
5.900
5.850
5.900
26,520
-0.08(-1.42%)
Aug 22, 2018
6.010
6.010
5.970
5.985
29,052
-0.17(-2.68%)
Aug 21, 2018
6.152
6.180
6.140
6.150
85,890
-0.07(-1.11%)
Aug 20, 2018
6.200
6.220
6.190
6.219
33,074
+0.04(+0.71%)
Aug 17, 2018
6.100
6.190
6.100
6.175
23,200
+0.00(+0.00%)
Aug 16, 2018
6.150
6.190
6.150
6.175
73,568
+0.12(+2.07%)
Aug 15, 2018
6.200
6.200
6.000
6.050
64,955
-0.17(-2.65%)
Aug 14, 2018
6.228
6.250
6.200
6.215
92,112
-0.05(-0.88%)
Aug 13, 2018
6.330
6.330
6.260
6.270
45,124
-0.10(-1.57%)
Aug 10, 2018
6.420
6.420
6.330
6.370
33,800
-0.12(-1.82%)
Aug 09, 2018
6.562
6.562
6.460
6.488
24,173
-0.09(-1.32%)
Aug 08, 2018
6.530
6.580
6.530
6.575
43,149
+0.14(+2.18%)
Aug 07, 2018
6.457
6.480
6.420
6.435
60,488
+0.03(+0.47%)
Aug 06, 2018
6.440
6.440
6.390
6.405
18,571
+0.02(+0.23%)
Aug 03, 2018
6.350
6.410
6.350
6.390
62,600
+0.09(+1.51%)
Aug 02, 2018
6.300
6.300
6.260
6.295
27,843
-0.13(-2.10%)
Aug 01, 2018
6.428
6.430
6.390
6.430
20,587
-0.04(-0.69%)
Jul 31, 2018
6.470
6.530
6.460
6.475
91,402
+0.00(+0.08%)
Jul 30, 2018
6.514
6.514
6.450
6.470
34,975
+0.04(+0.54%)
Jul 27, 2018
6.490
6.490
6.420
6.435
32,300
-0.12(-1.76%)
Jul 26, 2018
6.554
6.560
6.500
6.550
23,031
-0.29(-4.31%)
Jul 25, 2018
6.850
6.870
6.750
6.845
48,930
+0.04(+0.59%)
Jul 24, 2018
6.737
6.810
6.737
6.805
75,088
+0.08(+1.19%)
Jul 23, 2018
6.700
6.740
6.670
6.725
19,627
+0.12(+1.82%)
Jul 20, 2018
6.730
6.730
6.550
6.605
21,598
+0.02(+0.23%)
Jul 19, 2018
6.588
6.620
6.550
6.590
34,622
+0.02(+0.38%)
Jul 18, 2018
6.525
6.580
6.510
6.565
60,659
+0.00(+0.00%)
Jul 17, 2018
6.590
6.590
6.550
6.565
103,592
+0.08(+1.31%)
Jul 16, 2018
6.390
6.500
6.390
6.480
45,789
+0.07(+1.09%)
Jul 13, 2018
6.460
6.470
6.410
6.410
19,313
-0.13(-1.99%)
Jul 12, 2018
6.480
6.550
6.480
6.540
72,321
+0.11(+1.71%)
Jul 11, 2018
6.500
6.500
6.390
6.430
78,824
-0.17(-2.50%)
Jul 10, 2018
6.565
6.630
6.540
6.595
134,183
+0.03(+0.46%)
Jul 09, 2018
6.563
6.600
6.540
6.565
58,178
+0.06(+0.84%)
Jul 06, 2018
6.430
6.570
6.430
6.510
79,496
+0.06(+1.01%)
Jul 05, 2018
6.260
6.460
6.260
6.445
46,934
+0.04(+0.70%)
Jul 03, 2018
6.400
6.400
6.400
0
+0.00(+0.00%)
Jul 02, 2018
6.500
6.500
6.400
6.400
60,794
-0.12(-1.92%)
Jun 29, 2018
6.525
6.540
6.510
6.525
18,852
-0.05(-0.84%)
Jun 28, 2018
6.540
6.610
6.540
6.580
31,012
-0.03(-0.45%)
Jun 27, 2018
6.780
6.790
6.610
6.610
114,429
-0.13(-1.93%)
Jun 26, 2018
6.650
6.770
6.650
6.740
81,920
+0.00(+0.00%)
Jun 25, 2018
6.870
6.870
6.740
6.740
58,612
-0.12(-1.75%)
Jun 22, 2018
6.860
6.880
6.790
6.860
76,918
+0.18(+2.69%)
Jun 21, 2018
6.807
6.807
6.630
6.680
19,655
-0.03(-0.45%)
Jun 20, 2018
6.642
6.750
6.620
6.710
58,185
+0.00(+0.00%)
Jun 19, 2018
6.750
6.750
6.660
6.710
228,582
-0.29(-4.14%)
Jun 18, 2018
6.970
7.000
6.970
7.000
31,480
-0.01(-0.14%)
Jun 15, 2018
6.980
7.040
6.966
7.010
10,507
-0.01(-0.14%)
Jun 14, 2018
6.910
7.110
6.910
7.020
16,775
+0.09(+1.37%)
Jun 13, 2018
6.990
6.990
6.896
6.925
35,140
-0.19(-2.60%)
Jun 12, 2018
7.210
7.210
7.070
7.110
95,981
-0.22(-3.00%)
Jun 11, 2018
7.270
7.340
7.242
7.330
40,526
+0.11(+1.45%)
Jun 08, 2018
7.224
7.230
7.170
7.225
31,027
-0.03(-0.34%)
Jun 07, 2018
7.314
7.320
7.220
7.250
21,175
-0.18(-2.49%)
Jun 06, 2018
7.395
7.440
7.395
7.435
58,750
+0.14(+1.99%)
Jun 05, 2018
7.372
7.372
7.260
7.290
55,954
-0.10(-1.35%)
Jun 04, 2018
7.367
7.400
7.360
7.390
22,620
+0.09(+1.23%)
Jun 01, 2018
7.276
7.310
7.260
7.300
21,375
+0.22(+3.18%)
May 31, 2018
7.150
7.152
7.060
7.075
47,833
+0.04(+0.64%)
May 30, 2018
6.994
7.050
6.950
7.030
70,681
+0.19(+2.78%)
May 29, 2018
6.770
6.950
6.770
6.840
29,537
-0.04(-0.58%)
May 25, 2018
6.880
6.880
6.880
0
-0.10(-1.43%)
May 24, 2018
6.960
6.980
6.944
6.980
12,617
-0.04(-0.57%)
May 23, 2018
6.990
7.020
6.990
7.020
25,263
-0.08(-1.06%)
May 22, 2018
7.070
7.150
7.070
7.095
69,274
-0.10(-1.32%)
May 21, 2018
7.004
7.210
7.004
7.190
15,571
-0.13(-1.78%)
May 18, 2018
7.130
7.344
7.130
7.320
12,365
-0.09(-1.21%)
May 17, 2018
7.460
7.460
7.380
7.410
9,265
-0.01(-0.13%)
May 16, 2018
7.370
7.420
7.370
7.420
10,273
+0.05(+0.68%)
May 15, 2018
7.340
7.390
7.330
7.370
17,660
-0.21(-2.77%)
May 14, 2018
7.560
7.610
7.510
7.580
4,673
+0.03(+0.40%)
May 11, 2018
7.550
7.550
7.490
7.550
10,584
+0.11(+1.48%)
May 10, 2018
7.383
7.440
7.340
7.440
17,968
+0.11(+1.50%)
May 09, 2018
7.210
7.330
7.210
7.330
21,917
+0.04(+0.55%)
May 08, 2018
7.257
7.290
7.240
7.290
30,348
+0.01(+0.14%)
May 07, 2018
7.300
7.300
7.250
7.280
16,717
-0.07(-0.95%)
May 04, 2018
7.220
7.350
7.220
7.350
29,074
+0.04(+0.55%)
May 03, 2018
7.290
7.380
7.280
7.310
6,895
+0.04(+0.55%)
May 02, 2018
7.220
7.300
7.200
7.270
16,349
+0.20(+2.83%)
May 01, 2018
7.010
7.080
7.010
7.070
40,622
+0.13(+1.89%)
Apr 30, 2018
6.925
6.950
6.890
6.939
73,037
+0.05(+0.78%)
Apr 27, 2018
6.900
6.920
6.850
6.885
29,139
-0.04(-0.51%)
Apr 26, 2018
6.860
6.940
6.836
6.920
24,651
-0.00(-0.07%)
Apr 25, 2018
6.910
6.960
6.870
6.925
18,928
-0.06(-0.79%)
Apr 24, 2018
7.030
7.030
6.900
6.980
56,744
-0.07(-0.99%)
Apr 23, 2018
7.080
7.080
6.900
7.050
32,483
-0.07(-0.98%)
Apr 20, 2018
7.134
7.140
7.060
7.120
17,502
-0.17(-2.26%)
Apr 19, 2018
7.340
7.340
7.260
7.285
38,000
+0.08(+1.18%)
Apr 18, 2018
7.150
7.210
7.130
7.200
47,822
+0.12(+1.69%)
Apr 17, 2018
7.060
7.100
7.044
7.080
60,977
+0.04(+0.50%)
Apr 16, 2018
7.050
7.080
7.035
7.045
22,824
-0.04(-0.63%)
Apr 13, 2018
6.990
7.148
6.990
7.090
22,509
+0.12(+1.65%)
Apr 12, 2018
6.970
6.990
6.926
6.975
15,375
+0.02(+0.36%)
Apr 11, 2018
6.920
7.000
6.920
6.950
31,921
-0.01(-0.14%)
Apr 10, 2018
6.950
6.975
6.900
6.960
95,892
+0.24(+3.49%)
Apr 09, 2018
6.640
6.900
6.640
6.725
50,494
+0.12(+1.89%)
Apr 06, 2018
6.620
6.730
6.600
6.600
68,210
+0.03(+0.53%)
Apr 05, 2018
6.534
6.580
6.520
6.565
42,473
-0.25(-3.74%)
Apr 04, 2018
6.656
6.820
6.640
6.820
210,875
+0.25(+3.88%)
Apr 03, 2018
6.520
6.590
6.520
6.565
75,394
-0.03(-0.53%)
Apr 02, 2018
6.685
6.685
6.540
6.600
50,673
-0.10(-1.42%)
Mar 29, 2018
6.695
6.695
6.695
0
-0.01(-0.15%)
Mar 28, 2018
6.730
6.750
6.680
6.705
61,662
-0.28(-3.94%)
Mar 27, 2018
7.040
7.060
6.920
6.980
48,194
-0.24(-3.39%)
Mar 26, 2018
7.240
7.240
7.125
7.225
41,552
+0.10(+1.47%)
Mar 23, 2018
7.240
7.250
7.090
7.120
68,701
-0.10(-1.45%)
Mar 22, 2018
7.236
7.318
7.200
7.225
44,268
-0.23(-3.02%)
Mar 21, 2018
7.335
7.480
7.320
7.450
34,271
+0.21(+2.90%)
Mar 20, 2018
7.209
7.245
7.205
7.240
67,172
-0.04(-0.62%)
Mar 19, 2018
7.330
7.335
7.240
7.285
47,737
-0.17(-2.21%)
Mar 16, 2018
7.460
7.470
7.440
7.450
34,899
-0.04(-0.60%)
Mar 15, 2018
7.544
7.550
7.470
7.495
19,516
-0.01(-0.07%)
Mar 14, 2018
7.545
7.560
7.500
7.500
19,256
+0.15(+2.04%)
Mar 13, 2018
7.450
7.450
7.324
7.350
60,301
-0.25(-3.23%)
Mar 12, 2018
7.634
7.634
7.570
7.595
36,755
+0.03(+0.40%)
Mar 09, 2018
7.470
7.580
7.470
7.565
19,238
+0.10(+1.27%)
Mar 08, 2018
7.540
7.540
7.410
7.470
16,833
-0.01(-0.13%)
Mar 07, 2018
7.480
7.520
7.440
7.480
37,429
-0.12(-1.64%)
Mar 06, 2018
7.620
7.630
7.570
7.605
97,098
+0.10(+1.26%)
Mar 05, 2018
7.410
7.510
7.380
7.510
46,499
-0.17(-2.28%)
Mar 02, 2018
7.620
7.700
7.570
7.685
93,544
-0.20(-2.54%)
Mar 01, 2018
7.880
7.920
7.840
7.885
30,510
+0.06(+0.83%)
Feb 28, 2018
7.933
7.933
7.770
7.820
19,949
-0.24(-2.98%)
Feb 27, 2018
8.164
8.164
8.060
8.060
16,380
-0.19(-2.30%)
Feb 26, 2018
8.250
8.268
8.190
8.250
18,747
+0.05(+0.61%)
Feb 23, 2018
8.115
8.200
8.115
8.200
27,061
+0.09(+1.17%)
Feb 22, 2018
8.180
8.080
8.105
39,055
+0.01(+0.06%)
Feb 21, 2018
8.150
8.200
8.050
8.100
10,365
-0.31(-3.69%)
Feb 20, 2018
8.519
8.519
8.410
8.410
28,753
-0.13(-1.52%)
Feb 16, 2018
8.540
8.540
8.540
0
-0.12(-1.33%)
Feb 15, 2018
8.588
8.660
8.520
8.655
16,296
+0.37(+4.40%)
Feb 14, 2018
7.998
8.290
7.998
8.290
21,167
+0.19(+2.35%)
Feb 13, 2018
8.040
8.150
8.035
8.100
40,408
-0.10(-1.22%)
Feb 12, 2018
8.180
8.210
8.066
8.200
25,799
+0.32(+4.06%)
Feb 09, 2018
7.835
7.890
7.670
7.880
28,900
+0.27(+3.55%)
Feb 08, 2018
7.815
7.815
7.610
7.610
8,206
-0.23(-2.93%)
Feb 07, 2018
7.854
8.020
7.800
7.840
19,486
-0.21(-2.61%)
Feb 06, 2018
7.850
8.060
7.800
8.050
54,254
+0.27(+3.44%)
Feb 05, 2018
7.970
7.730
7.782
6,984
-0.00(-0.04%)
Feb 02, 2018
7.892
7.892
7.740
7.785
42,273
-0.21(-2.69%)
Feb 01, 2018
7.930
8.010
7.930
8.000
11,422
-0.04(-0.50%)
Jan 31, 2018
8.080
8.110
7.980
8.040
73,125
-0.15(-1.83%)
Jan 30, 2018
8.250
8.140
8.190
16,939
-0.06(-0.73%)
Jan 29, 2018
8.270
8.290
8.220
8.250
53,735
-0.03(-0.36%)
Jan 26, 2018
8.240
8.310
8.240
8.280
26,446
+0.06(+0.73%)
Jan 25, 2018
8.230
8.310
8.180
8.220
16,829
+0.07(+0.80%)
Jan 24, 2018
8.150
8.180
8.130
8.155
10,456
+0.01(+0.18%)
Jan 23, 2018
8.060
8.140
8.040
8.140
32,640
-0.14(-1.66%)
Jan 22, 2018
8.240
8.290
8.200
8.277
10,856
-0.01(-0.16%)
Jan 19, 2018
8.250
8.290
8.250
8.290
399,493
+0.05(+0.61%)
Jan 18, 2018
8.304
8.304
8.220
8.240
23,633
-0.17(-2.02%)
Jan 17, 2018
8.250
8.414
8.250
8.410
95,085
+0.04(+0.48%)
Jan 16, 2018
8.440
8.487
8.370
8.370
22,544
-0.15(-1.76%)
Jan 12, 2018
8.520
8.520
8.520
0
+0.16(+1.91%)
Jan 11, 2018
8.390
8.300
8.360
55,035
+0.06(+0.72%)
Jan 10, 2018
8.310
8.340
8.250
8.300
31,244
-0.08(-0.95%)
Jan 09, 2018
8.368
8.400
8.355
8.380
22,806
+0.04(+0.42%)
Jan 08, 2018
8.200
8.400
8.200
8.345
201,327
-0.15(-1.82%)
Jan 05, 2018
8.474
8.500
8.440
8.500
13,494
+0.25(+3.03%)
Jan 04, 2018
8.185
8.260
8.185
8.250
95,529
+0.19(+2.36%)
Jan 03, 2018
8.070
8.070
8.000
8.060
45,970
+0.16(+1.96%)
Jan 02, 2018
7.960
7.635
7.905
42,092
+0.27(+3.54%)
Dec 29, 2017
7.635
7.635
7.635
0
-0.12(-1.61%)
Dec 28, 2017
7.760
7.760
7.700
7.760
53,164
+0.09(+1.17%)
Dec 27, 2017
7.640
7.690
7.640
7.670
45,779
+0.09(+1.19%)
Dec 26, 2017
7.627
7.630
7.522
7.580
23,808
-0.01(-0.13%)
Dec 22, 2017
7.530
7.620
7.530
7.590
16,331
+0.00(+0.00%)
Dec 21, 2017
7.510
7.600
7.500
7.590
33,400
+0.04(+0.53%)
Dec 20, 2017
7.500
7.580
7.500
7.550
26,538
-0.02(-0.20%)
Dec 19, 2017
7.570
7.570
7.480
7.565
55,335
-0.08(-1.05%)
Dec 18, 2017
7.600
7.660
7.580
7.645
78,218
+0.11(+1.46%)
Dec 15, 2017
7.503
7.550
7.503
7.535
24,386
+0.25(+3.50%)
Dec 14, 2017
7.380
7.380
7.280
7.280
29,008
-0.34(-4.46%)
Dec 13, 2017
7.513
7.700
7.450
7.620
33,906
+0.50(+7.02%)
Dec 12, 2017
7.125
7.150
7.100
7.120
43,657
+0.09(+1.28%)
Dec 11, 2017
6.950
7.030
6.940
7.030
133,189
+0.12(+1.81%)
Dec 08, 2017
6.856
6.930
6.850
6.905
40,264
-0.00(-0.07%)
Dec 07, 2017
6.815
6.910
6.815
6.910
75,319
-0.07(-1.00%)
Dec 06, 2017
7.000
7.010
6.936
6.980
40,057
-0.03(-0.43%)
Dec 05, 2017
7.000
7.050
6.960
7.010
49,550
+0.07(+1.01%)
Dec 04, 2017
7.040
7.040
6.940
6.940
121,392
+0.08(+1.17%)
Dec 01, 2017
6.847
6.937
6.847
6.860
59,829
-0.13(-1.85%)
Nov 30, 2017
7.010
7.040
6.980
6.989
47,178
+0.03(+0.42%)
Nov 29, 2017
6.994
7.030
6.920
6.960
18,384
-0.04(-0.50%)
Nov 28, 2017
6.810
7.010
6.810
6.995
33,718
-0.09(-1.34%)
Nov 27, 2017
7.100
7.136
7.070
7.090
20,289
-0.01(-0.14%)
Nov 24, 2017
6.981
7.130
6.981
7.100
42,132
-0.06(-0.84%)
Nov 22, 2017
7.135
7.160
7.090
7.160
23,860
+0.03(+0.35%)
Nov 21, 2017
7.150
7.190
7.100
7.135
35,952
+0.07(+0.99%)
Nov 20, 2017
7.102
7.136
7.030
7.065
135,121
-0.05(-0.77%)
Nov 17, 2017
7.005
7.150
7.005
7.120
21,293
+0.04(+0.64%)
Nov 16, 2017
7.036
7.110
7.036
7.075
14,037
+0.08(+1.14%)
Nov 15, 2017
6.903
7.010
6.900
6.995
27,275
-0.14(-1.96%)
Nov 14, 2017
7.260
7.260
7.110
7.135
42,123
-0.24(-3.19%)
Nov 13, 2017
7.300
7.380
7.300
7.370
9,161
-0.03(-0.41%)
Nov 10, 2017
7.390
7.450
7.380
7.400
5,043
-0.02(-0.27%)
Nov 09, 2017
7.440
7.440
7.379
7.420
13,559
-0.12(-1.59%)
Nov 08, 2017
7.450
7.554
7.440
7.540
15,187
-0.06(-0.79%)
Nov 07, 2017
7.550
7.630
7.550
7.600
24,491
+0.14(+1.88%)
Nov 06, 2017
7.438
7.460
7.250
7.460
12,848
+0.13(+1.84%)
Nov 03, 2017
7.490
7.490
7.300
7.325
27,549
-0.25(-3.36%)
Nov 02, 2017
7.380
7.580
7.380
7.580
28,176
+0.36(+4.99%)
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.