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 (%)
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%)
Nov 01, 2017
7.253
7.253
7.170
7.220
16,638
+0.11(+1.55%)
Oct 31, 2017
6.970
7.140
6.970
7.110
61,999
-0.16(-2.20%)
Oct 30, 2017
7.300
7.300
7.240
7.270
14,324
-0.13(-1.76%)
Oct 27, 2017
7.470
7.470
7.330
7.400
35,296
-0.08(-1.14%)
Oct 26, 2017
7.500
7.610
7.410
7.485
29,658
-0.21(-2.79%)
Oct 25, 2017
7.870
7.870
7.700
7.700
14,150
-0.14(-1.79%)
Oct 24, 2017
7.760
7.840
7.750
7.840
23,082
+0.19(+2.48%)
Oct 23, 2017
7.710
7.736
7.650
7.650
16,769
-0.08(-1.03%)
Oct 20, 2017
7.764
7.780
7.710
7.730
89,517
+0.12(+1.58%)
Oct 19, 2017
7.560
7.620
7.560
7.610
9,731
-0.06(-0.78%)
Oct 18, 2017
7.710
7.740
7.640
7.670
38,810
-0.12(-1.54%)
Oct 17, 2017
7.750
7.823
7.712
7.790
326,046
+0.01(+0.13%)
Oct 16, 2017
7.630
7.890
7.630
7.780
554,262
-0.07(-0.89%)
Oct 13, 2017
7.760
7.850
7.760
7.850
35,554
+0.19(+2.48%)
Oct 12, 2017
7.662
7.670
7.650
7.660
18,021
-0.12(-1.53%)
Oct 11, 2017
7.710
7.790
7.710
7.779
25,158
-0.16(-2.03%)
Oct 10, 2017
7.944
7.950
7.890
7.940
8,555
+0.19(+2.41%)
Oct 09, 2017
7.795
7.810
7.753
7.753
11,905
-0.32(-3.93%)
Oct 06, 2017
8.170
8.170
8.000
8.070
29,399
-0.05(-0.68%)
Oct 05, 2017
7.910
8.150
7.910
8.125
57,065
+0.00(+0.00%)
Oct 04, 2017
8.140
8.140
8.076
8.125
4,476
-0.13(-1.63%)
Oct 03, 2017
8.216
8.280
8.216
8.260
11,388
+0.03(+0.36%)
Oct 02, 2017
8.210
8.250
8.210
8.230
10,173
+0.13(+1.60%)
Sep 29, 2017
8.100
8.140
8.092
8.100
14,188
+0.15(+1.89%)
Sep 28, 2017
7.890
7.950
7.870
7.950
14,728
-0.25(-3.05%)
Sep 27, 2017
8.170
8.280
8.150
8.200
20,154
+0.24(+3.02%)
Sep 26, 2017
8.044
8.044
7.960
7.960
20,429
-0.18(-2.21%)
Sep 25, 2017
8.300
8.300
8.080
8.140
7,415
-0.02(-0.25%)
Sep 22, 2017
8.230
8.240
8.160
8.160
261,649
-0.03(-0.37%)
Sep 21, 2017
8.260
8.310
8.190
8.190
31,859
-0.34(-3.99%)
Sep 20, 2017
8.623
8.630
8.530
8.530
21,713
-0.21(-2.40%)
Sep 19, 2017
8.840
8.840
8.690
8.740
112,263
+0.11(+1.27%)
Sep 18, 2017
8.670
8.670
8.540
8.630
18,034
-0.25(-2.82%)
Sep 15, 2017
8.840
8.930
8.840
8.880
8,439
-0.34(-3.69%)
Sep 14, 2017
9.200
9.250
9.140
9.220
18,464
-0.07(-0.81%)
Sep 13, 2017
9.315
9.330
9.260
9.295
9,555
-0.22(-2.36%)
Sep 12, 2017
9.512
9.530
9.450
9.520
25,877
+0.11(+1.17%)
Sep 11, 2017
9.320
9.430
9.270
9.410
4,676
+0.05(+0.59%)
Sep 08, 2017
9.490
9.490
9.340
9.355
10,189
-0.33(-3.46%)
Sep 07, 2017
9.620
9.690
9.600
9.690
10,421
+0.07(+0.73%)
Sep 06, 2017
9.542
9.620
9.525
9.620
42,856
+0.23(+2.45%)
Sep 05, 2017
9.490
9.500
9.300
9.390
26,615
-0.21(-2.19%)
Sep 01, 2017
9.320
9.600
9.320
9.600
16,405
+0.38(+4.12%)
Aug 31, 2017
9.180
9.220
9.170
9.220
40,107
+0.33(+3.71%)
Aug 30, 2017
9.000
9.000
8.830
8.890
31,000
-0.66(-6.89%)
Aug 29, 2017
9.430
9.620
9.430
9.547
69,947
+0.11(+1.14%)
Aug 28, 2017
9.390
9.440
9.360
9.440
8,719
-0.05(-0.53%)
Aug 25, 2017
9.499
9.526
9.490
9.490
14,252
+0.06(+0.67%)
Aug 24, 2017
9.433
9.450
9.400
9.427
5,635
+0.05(+0.50%)
Aug 23, 2017
9.190
9.390
9.190
9.380
17,042
-0.14(-1.47%)
Aug 22, 2017
9.490
9.520
9.450
9.520
697,962
+0.15(+1.60%)
Aug 21, 2017
9.440
9.440
9.285
9.370
54,693
+0.56(+6.36%)
Aug 18, 2017
8.790
8.820
8.710
8.810
5,245
+0.16(+1.85%)
Aug 17, 2017
8.760
8.790
8.640
8.650
20,332
-0.20(-2.26%)
Aug 16, 2017
8.770
8.850
8.770
8.850
27,606
+0.28(+3.27%)
Aug 15, 2017
8.584
8.590
8.530
8.570
18,096
-0.22(-2.50%)
Aug 14, 2017
8.880
8.880
8.790
8.790
24,428
-0.12(-1.35%)
Aug 11, 2017
8.680
8.940
8.580
8.910
23,513
-0.09(-1.00%)
Aug 10, 2017
9.070
9.130
8.980
9.000
12,134
-0.15(-1.64%)
Aug 09, 2017
9.148
9.190
9.140
9.150
5,002
-0.04(-0.38%)
Aug 08, 2017
9.209
9.260
9.160
9.185
19,923
-0.30(-3.21%)
Aug 07, 2017
9.412
9.510
9.410
9.490
47,883
+0.30(+3.26%)
Aug 04, 2017
9.150
9.200
9.128
9.190
13,024
+0.14(+1.55%)
Aug 03, 2017
9.070
9.080
9.025
9.050
9,730
-0.18(-1.91%)
Aug 02, 2017
9.210
9.226
9.154
9.226
19,512
-0.04(-0.47%)
Aug 01, 2017
9.319
9.319
9.250
9.270
3,703
+0.03(+0.32%)
Jul 31, 2017
9.220
9.280
9.190
9.240
44,921
+0.46(+5.24%)
Jul 28, 2017
8.740
8.780
8.700
8.780
38,396
+0.28(+3.29%)
Jul 27, 2017
8.490
8.500
8.400
8.500
12,574
+0.02(+0.24%)
Jul 26, 2017
8.415
8.540
8.410
8.480
31,367
+0.22(+2.66%)
Jul 25, 2017
8.210
8.270
8.180
8.260
45,177
+0.24(+2.99%)
Jul 24, 2017
7.972
8.020
7.953
8.020
5,997
+0.03(+0.38%)
Jul 21, 2017
8.020
8.030
7.960
7.990
125,463
-0.22(-2.68%)
Jul 20, 2017
8.340
8.340
8.210
8.210
33,959
-0.43(-4.98%)
Jul 19, 2017
8.590
8.640
8.564
8.640
19,293
+0.12(+1.41%)
Jul 18, 2017
8.450
8.520
8.450
8.520
334,619
+0.10(+1.19%)
Jul 17, 2017
8.460
8.490
8.420
8.420
108,112
+0.15(+1.81%)
Jul 14, 2017
8.200
8.300
8.170
8.270
9,307
+0.08(+0.98%)
Jul 13, 2017
8.200
8.210
8.175
8.190
33,345
-0.10(-1.21%)
Jul 12, 2017
8.050
8.290
8.050
8.290
9,639
+0.19(+2.35%)
Jul 11, 2017
7.990
8.100
7.990
8.100
16,100
+0.27(+3.45%)
Jul 10, 2017
7.798
7.830
7.700
7.830
17,404
-0.03(-0.38%)
Jul 07, 2017
7.865
7.910
7.850
7.860
78,721
-0.10(-1.26%)
Jul 06, 2017
7.960
8.030
7.950
7.960
57,687
-0.30(-3.63%)
Jul 05, 2017
8.107
8.320
8.020
8.260
1,029,805
+0.10(+1.23%)
Jul 03, 2017
8.100
8.160
8.100
8.160
8,579
+0.13(+1.62%)
Jun 30, 2017
8.040
8.052
8.010
8.030
13,927
+0.17(+2.16%)
Jun 29, 2017
7.980
7.980
7.800
7.860
33,919
-0.02(-0.25%)
Jun 28, 2017
7.760
7.940
7.760
7.880
120,559
+0.41(+5.49%)
Jun 27, 2017
7.430
7.550
7.430
7.470
115,669
+0.23(+3.25%)
Jun 26, 2017
7.202
7.240
7.140
7.235
33,545
+0.10(+1.33%)
Jun 23, 2017
7.095
7.140
7.095
7.140
18,190
+0.02(+0.28%)
Jun 22, 2017
7.020
7.120
7.020
7.120
27,107
+0.22(+3.19%)
Jun 21, 2017
6.830
6.960
6.830
6.900
45,800
-0.17(-2.40%)
Jun 20, 2017
7.130
7.140
7.060
7.070
90,171
-0.17(-2.35%)
Jun 19, 2017
7.210
7.310
7.210
7.240
40,180
+0.08(+1.12%)
Jun 16, 2017
7.150
7.160
7.130
7.160
12,899
+0.01(+0.14%)
Jun 15, 2017
7.110
7.150
7.110
7.150
37,286
-0.20(-2.72%)
Jun 14, 2017
7.430
7.430
7.318
7.350
47,404
+0.14(+1.94%)
Jun 13, 2017
7.120
7.210
7.120
7.210
31,787
-0.11(-1.50%)
Jun 12, 2017
7.378
7.380
7.310
7.320
18,692
+0.01(+0.14%)
Jun 09, 2017
7.300
7.400
7.300
7.310
164,049
+0.26(+3.76%)
Jun 08, 2017
7.120
7.130
7.025
7.045
376,032
-0.12(-1.67%)
Jun 07, 2017
7.190
7.190
7.130
7.165
34,458
-0.04(-0.49%)
Jun 06, 2017
7.160
7.200
7.160
7.200
178,992
-0.01(-0.21%)
Jun 05, 2017
7.120
7.230
7.120
7.215
36,439
+0.06(+0.80%)
Jun 02, 2017
7.040
7.160
7.030
7.158
77,934
+0.18(+2.62%)
Jun 01, 2017
7.010
7.010
6.910
6.975
19,170
-0.23(-3.13%)
May 31, 2017
7.220
7.290
7.200
7.200
129,987
-0.05(-0.69%)
May 30, 2017
7.220
7.250
7.220
7.250
27,390
-0.07(-0.96%)
May 26, 2017
7.244
7.340
7.220
7.320
58,483
-0.24(-3.17%)
May 25, 2017
7.660
7.660
7.550
7.560
27,233
+0.00(+0.00%)
May 24, 2017
7.510
7.560
7.480
7.560
13,768
-0.42(-5.20%)
May 23, 2017
7.948
7.990
7.940
7.975
110,685
-0.16(-1.91%)
May 22, 2017
8.120
8.130
8.100
8.130
28,681
+0.15(+1.88%)
May 19, 2017
7.910
8.010
7.910
7.980
28,227
+0.66(+9.02%)
May 18, 2017
7.260
7.392
7.240
7.320
23,971
-0.02(-0.26%)
May 17, 2017
7.450
7.450
7.339
7.339
4,102
+0.08(+1.09%)
May 16, 2017
7.100
7.260
7.100
7.260
32,135
+0.18(+2.54%)
May 15, 2017
7.050
7.080
7.050
7.080
10,006
+0.07(+0.93%)
May 12, 2017
7.080
7.080
7.000
7.015
11,429
-0.18(-2.43%)
May 11, 2017
7.240
7.240
7.100
7.190
20,899
-0.44(-5.74%)
May 10, 2017
7.581
7.650
7.581
7.628
11,419
+0.40(+5.50%)
May 09, 2017
7.250
7.250
7.210
7.230
10,335
+0.01(+0.07%)
May 08, 2017
7.230
7.250
7.210
7.225
4,950
-0.04(-0.62%)
May 05, 2017
7.210
7.290
7.210
7.270
11,065
-0.01(-0.14%)
May 04, 2017
7.290
7.290
7.270
7.280
19,389
-0.41(-5.33%)
May 03, 2017
7.760
7.774
7.680
7.690
20,825
-0.27(-3.39%)
May 02, 2017
7.901
7.970
7.901
7.960
8,860
+0.01(+0.13%)
May 01, 2017
7.910
7.990
7.910
7.950
13,773
-0.05(-0.62%)
Apr 28, 2017
7.920
8.010
7.920
8.000
12,148
+0.22(+2.83%)
Apr 27, 2017
7.820
7.820
7.710
7.780
14,687
-0.23(-2.87%)
Apr 26, 2017
8.080
8.100
7.980
8.010
14,316
-0.20(-2.44%)
Apr 25, 2017
8.140
8.210
8.140
8.210
105,534
+0.11(+1.36%)
Apr 24, 2017
8.100
8.130
8.055
8.100
84,621
-0.11(-1.34%)
Apr 21, 2017
8.150
8.210
8.140
8.210
4,131
+0.23(+2.88%)
Apr 20, 2017
7.810
7.980
7.810
7.980
8,087
+0.21(+2.70%)
Apr 19, 2017
7.920
7.920
7.770
7.770
6,000
+0.16(+2.14%)
Apr 18, 2017
7.620
7.660
7.560
7.607
37,151
-0.61(-7.46%)
Apr 17, 2017
8.180
8.530
8.180
8.220
6,599
+0.04(+0.43%)
Apr 13, 2017
8.240
8.310
8.185
8.185
11,616
-0.53(-6.03%)
Apr 12, 2017
8.800
8.800
8.687
8.710
21,198
-0.30(-3.33%)
Apr 11, 2017
9.040
9.060
8.900
9.010
19,318
-0.11(-1.21%)
Apr 10, 2017
9.130
9.180
9.120
9.120
6,760
-0.14(-1.51%)
Apr 07, 2017
9.250
9.290
9.190
9.260
9,043
-0.30(-3.14%)
Apr 06, 2017
9.600
9.630
9.545
9.560
77,321
-0.16(-1.65%)
Apr 05, 2017
9.750
9.850
9.680
9.720
10,004
+0.32(+3.40%)
Apr 04, 2017
9.290
9.400
9.260
9.400
117,514
-0.04(-0.37%)
Apr 03, 2017
9.400
9.530
9.326
9.435
14,749
-0.12(-1.20%)
Mar 31, 2017
9.520
9.660
9.520
9.550
7,223
-0.02(-0.21%)
Mar 30, 2017
9.560
9.600
9.490
9.570
17,551
+0.11(+1.16%)
Mar 29, 2017
9.534
9.550
9.460
9.460
7,177
-0.06(-0.63%)
Mar 28, 2017
9.450
9.520
9.422
9.520
13,145
+0.18(+1.93%)
Mar 27, 2017
9.150
9.340
9.150
9.340
3,474
-0.15(-1.63%)
Mar 24, 2017
9.450
9.540
9.450
9.495
4,158
-0.10(-0.99%)
Mar 23, 2017
9.440
9.670
9.440
9.590
22,418
-0.15(-1.54%)
Mar 22, 2017
9.680
9.740
9.610
9.740
6,861
-0.12(-1.22%)
Mar 21, 2017
10.11
10.15
9.840
9.860
7,410
-0.46(-4.46%)
Mar 20, 2017
10.32
10.39
10.32
10.32
27,405
-0.00(-0.05%)
Mar 17, 2017
10.45
10.45
10.21
10.32
6,286
-0.17(-1.62%)
Mar 16, 2017
10.50
10.62
10.48
10.49
18,266
+0.09(+0.91%)
Mar 15, 2017
9.950
10.40
9.950
10.40
7,324
+0.98(+10.40%)
Mar 14, 2017
9.480
9.480
9.350
9.420
21,150
-0.04(-0.42%)
Mar 13, 2017
9.170
9.480
9.170
9.460
17,342
+0.22(+2.33%)
Mar 10, 2017
9.250
9.260
9.200
9.245
12,528
-0.23(-2.38%)
Mar 09, 2017
9.550
9.560
9.385
9.470
17,261
-0.53(-5.30%)
Mar 08, 2017
9.924
10.14
9.924
10.00
10,764
-0.16(-1.62%)
Mar 07, 2017
10.08
10.26
10.04
10.16
4,403
+0.08(+0.84%)
Mar 06, 2017
10.06
10.13
10.06
10.08
2,955
+0.08(+0.80%)
Mar 03, 2017
9.730
10.00
9.730
10.00
22,303
-0.17(-1.67%)
Mar 02, 2017
10.29
10.38
10.14
10.17
19,307
-0.35(-3.33%)
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.