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
Xiaomi Corp ADR
(OP:
XIACY
)
12.37
-0.02 (-0.16%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2020
6.800
6.800
6.550
6.761
31,501
+0.25(+3.82%)
Mar 30, 2020
6.650
6.650
6.480
6.513
24,370
+0.03(+0.50%)
Mar 27, 2020
6.500
6.550
6.430
6.480
81,100
-0.35(-5.12%)
Mar 26, 2020
6.500
6.830
6.500
6.830
28,378
+0.13(+1.94%)
Mar 25, 2020
6.670
6.755
6.600
6.700
62,053
+0.09(+1.44%)
Mar 24, 2020
6.330
6.640
6.330
6.605
42,836
+0.38(+6.02%)
Mar 23, 2020
6.120
6.300
6.120
6.230
46,198
-0.06(-1.03%)
Mar 20, 2020
6.570
6.570
6.295
6.295
48,800
-0.00(-0.08%)
Mar 19, 2020
6.020
6.320
6.020
6.300
86,753
+0.19(+3.07%)
Mar 18, 2020
6.500
6.500
6.024
6.112
45,938
-0.40(-6.11%)
Mar 17, 2020
6.290
6.550
6.240
6.510
82,613
+0.27(+4.26%)
Mar 16, 2020
6.383
6.440
6.210
6.244
91,908
-0.70(-10.09%)
Mar 13, 2020
7.040
7.190
6.765
6.945
56,700
+0.38(+5.79%)
Mar 12, 2020
6.800
7.000
6.520
6.565
137,364
-0.86(-11.64%)
Mar 11, 2020
7.920
7.920
7.200
7.430
58,553
-0.42(-5.35%)
Mar 10, 2020
7.670
7.890
7.660
7.850
60,165
+0.30(+4.04%)
Mar 09, 2020
7.800
7.800
7.500
7.545
142,147
-0.63(-7.76%)
Mar 06, 2020
8.200
8.250
8.150
8.180
58,600
-0.12(-1.45%)
Mar 05, 2020
8.390
8.390
8.225
8.300
63,216
-0.08(-0.95%)
Mar 04, 2020
8.190
8.410
8.190
8.380
88,082
+0.20(+2.44%)
Mar 03, 2020
8.290
8.310
8.110
8.180
175,647
-0.13(-1.56%)
Mar 02, 2020
8.170
8.320
8.080
8.310
115,443
+0.41(+5.19%)
Feb 28, 2020
7.900
7.930
7.650
7.900
304,000
-0.02(-0.25%)
Feb 27, 2020
8.060
8.100
7.895
7.920
127,022
-0.01(-0.13%)
Feb 26, 2020
8.060
8.060
7.790
7.930
16,987
+0.09(+1.21%)
Feb 25, 2020
8.000
8.010
7.835
7.835
85,647
+0.14(+1.89%)
Feb 24, 2020
7.800
7.880
7.556
7.690
47,777
-0.39(-4.83%)
Feb 21, 2020
8.100
8.160
8.080
8.080
21,400
-0.07(-0.86%)
Feb 20, 2020
8.270
8.270
8.150
8.150
20,132
-0.09(-1.15%)
Feb 19, 2020
8.265
8.300
8.200
8.245
23,875
+0.03(+0.43%)
Feb 18, 2020
8.280
8.280
8.150
8.210
71,601
-0.10(-1.20%)
Feb 14, 2020
8.520
8.520
8.260
8.310
30,800
-0.24(-2.81%)
Feb 13, 2020
8.450
8.560
8.450
8.550
55,643
+0.21(+2.52%)
Feb 12, 2020
8.250
8.350
8.240
8.340
32,001
+0.11(+1.34%)
Feb 11, 2020
8.300
8.300
8.200
8.230
11,877
+0.00(+0.00%)
Feb 10, 2020
8.000
8.230
8.000
8.230
28,680
+0.15(+1.86%)
Feb 07, 2020
8.200
8.210
8.020
8.080
78,200
-0.12(-1.46%)
Feb 06, 2020
8.300
8.300
8.130
8.200
75,721
+0.00(+0.00%)
Feb 05, 2020
8.200
8.300
8.150
8.200
77,892
+0.00(+0.00%)
Feb 04, 2020
8.150
8.210
8.140
8.200
132,359
+0.42(+5.40%)
Feb 03, 2020
7.730
7.800
7.650
7.780
79,086
+0.48(+6.58%)
Jan 31, 2020
7.470
7.470
7.290
7.300
48,500
-0.30(-3.90%)
Jan 30, 2020
7.720
7.720
7.470
7.596
74,712
-0.43(-5.40%)
Jan 29, 2020
8.085
8.170
8.010
8.030
141,740
-0.17(-2.07%)
Jan 28, 2020
8.050
8.200
8.050
8.200
96,670
+0.21(+2.63%)
Jan 27, 2020
7.960
8.150
7.900
7.990
295,598
-0.44(-5.22%)
Jan 24, 2020
8.560
8.590
8.385
8.430
103,000
-0.02(-0.18%)
Jan 23, 2020
8.500
8.600
8.400
8.445
240,565
-0.41(-4.60%)
Jan 22, 2020
8.900
9.000
8.780
8.852
149,638
+0.60(+7.29%)
Jan 21, 2020
8.420
8.420
8.250
8.250
158,881
-0.29(-3.40%)
Jan 17, 2020
8.380
8.546
8.380
8.540
114,700
+0.64(+8.10%)
Jan 16, 2020
7.980
7.980
7.850
7.900
31,310
+0.04(+0.51%)
Jan 15, 2020
7.700
7.880
7.700
7.860
106,056
+0.32(+4.24%)
Jan 14, 2020
7.600
7.600
7.480
7.540
65,252
-0.16(-2.08%)
Jan 13, 2020
7.604
7.720
7.590
7.700
97,839
+0.34(+4.62%)
Jan 10, 2020
7.420
7.450
7.350
7.360
33,200
-0.06(-0.81%)
Jan 09, 2020
7.335
7.460
7.335
7.420
48,775
+0.23(+3.20%)
Jan 08, 2020
7.220
7.220
7.100
7.190
49,556
+0.15(+2.10%)
Jan 07, 2020
7.098
7.098
7.020
7.042
27,700
+0.01(+0.10%)
Jan 06, 2020
7.020
7.060
7.000
7.035
31,482
+0.08(+1.22%)
Jan 03, 2020
7.040
7.040
6.910
6.950
94,600
-0.35(-4.79%)
Jan 02, 2020
7.300
7.300
7.060
7.300
110,552
+0.40(+5.80%)
Dec 31, 2019
6.910
6.930
6.880
6.900
86,500
+0.11(+1.55%)
Dec 30, 2019
6.860
6.860
6.790
6.795
34,883
-0.17(-2.37%)
Dec 27, 2019
6.980
6.980
6.900
6.960
68,200
+0.18(+2.65%)
Dec 26, 2019
6.760
6.810
6.750
6.780
11,178
+0.02(+0.22%)
Dec 24, 2019
6.700
6.765
6.700
6.765
16,100
+0.17(+2.50%)
Dec 23, 2019
6.580
6.660
6.490
6.600
61,506
-0.02(-0.30%)
Dec 20, 2019
6.610
6.620
6.600
6.620
28,800
+0.01(+0.15%)
Dec 19, 2019
6.670
6.670
6.600
6.610
10,555
-0.08(-1.27%)
Dec 18, 2019
6.750
6.750
6.680
6.695
26,519
-0.12(-1.83%)
Dec 17, 2019
6.830
6.870
6.750
6.820
38,168
-0.01(-0.15%)
Dec 16, 2019
6.950
6.950
6.800
6.830
166,670
+0.24(+3.64%)
Dec 13, 2019
6.520
6.680
6.520
6.590
81,700
+0.17(+2.65%)
Dec 12, 2019
6.380
6.420
6.285
6.420
29,603
+0.02(+0.27%)
Dec 11, 2019
6.230
6.410
6.230
6.403
32,044
+0.56(+9.61%)
Dec 10, 2019
5.845
5.870
5.835
5.841
8,020
-0.05(-0.82%)
Dec 09, 2019
5.980
5.980
5.890
5.890
37,892
-0.04(-0.74%)
Dec 06, 2019
5.875
5.940
5.850
5.934
20,300
+0.18(+3.20%)
Dec 05, 2019
5.760
5.770
5.750
5.750
32,523
+0.01(+0.10%)
Dec 04, 2019
5.640
5.770
5.640
5.744
51,226
+0.07(+1.31%)
Dec 03, 2019
5.673
5.730
5.640
5.670
12,984
+0.03(+0.57%)
Dec 02, 2019
5.619
5.700
5.590
5.638
22,757
-0.05(-0.92%)
Nov 29, 2019
5.630
5.690
5.630
5.690
4,000
+0.11(+1.97%)
Nov 27, 2019
5.400
5.730
5.400
5.580
18,000
+0.10(+1.82%)
Nov 26, 2019
5.470
5.500
5.460
5.480
39,569
+0.03(+0.55%)
Nov 25, 2019
5.320
5.500
5.320
5.450
10,083
+0.13(+2.36%)
Nov 22, 2019
5.369
5.369
5.300
5.324
13,800
-0.04(-0.66%)
Nov 21, 2019
5.370
5.376
5.350
5.360
7,668
-0.05(-0.92%)
Nov 20, 2019
5.470
5.470
5.370
5.410
23,505
+0.00(+0.00%)
Nov 19, 2019
5.450
5.450
5.370
5.410
36,618
+0.05(+0.93%)
Nov 18, 2019
5.410
5.410
5.350
5.360
19,109
-0.05(-0.92%)
Nov 15, 2019
5.420
5.430
5.410
5.410
6,100
+0.01(+0.19%)
Nov 14, 2019
5.400
5.420
5.380
5.400
9,154
-0.04(-0.74%)
Nov 13, 2019
5.365
5.470
5.360
5.440
16,722
-0.03(-0.55%)
Nov 12, 2019
5.500
5.520
5.460
5.470
28,325
-0.02(-0.36%)
Nov 11, 2019
5.500
5.500
5.450
5.490
12,100
-0.15(-2.66%)
Nov 08, 2019
5.644
5.680
5.582
5.640
19,300
-0.03(-0.53%)
Nov 07, 2019
5.720
5.720
5.650
5.670
24,017
-0.02(-0.35%)
Nov 06, 2019
5.720
5.730
5.680
5.690
18,371
-0.03(-0.52%)
Nov 05, 2019
5.705
5.750
5.700
5.720
30,639
-0.03(-0.52%)
Nov 04, 2019
5.670
5.820
5.670
5.750
11,515
+0.02(+0.35%)
Nov 01, 2019
5.710
5.730
5.680
5.730
11,600
+0.15(+2.69%)
Oct 31, 2019
5.605
5.630
5.571
5.580
10,350
-0.01(-0.18%)
Oct 30, 2019
5.606
5.620
5.550
5.590
13,537
-0.02(-0.36%)
Oct 29, 2019
5.720
5.720
5.600
5.610
11,862
-0.22(-3.86%)
Oct 28, 2019
5.840
5.880
5.800
5.835
8,242
+0.04(+0.60%)
Oct 25, 2019
5.800
5.800
5.770
5.800
6,600
+0.05(+0.94%)
Oct 24, 2019
5.800
5.800
5.680
5.746
1,905
+0.07(+1.16%)
Oct 23, 2019
5.740
5.740
5.680
5.680
3,640
+0.07(+1.25%)
Oct 22, 2019
5.650
5.660
5.605
5.610
38,202
-0.03(-0.46%)
Oct 21, 2019
5.630
5.700
5.630
5.636
21,093
+0.19(+3.41%)
Oct 18, 2019
5.510
5.510
5.450
5.450
15,600
-0.03(-0.55%)
Oct 17, 2019
5.385
5.485
5.385
5.480
6,401
+0.00(+0.05%)
Oct 16, 2019
5.510
5.510
5.475
5.478
2,478
-0.15(-2.67%)
Oct 15, 2019
5.580
5.628
5.580
5.628
24,781
-0.03(-0.57%)
Oct 14, 2019
5.710
5.710
5.610
5.660
8,480
-0.04(-0.67%)
Oct 11, 2019
5.640
5.698
5.640
5.698
6,200
+0.06(+1.03%)
Oct 10, 2019
5.650
5.650
5.620
5.640
36,016
+0.10(+1.81%)
Oct 09, 2019
5.505
5.540
5.473
5.540
4,331
+0.03(+0.54%)
Oct 08, 2019
5.570
5.570
5.505
5.510
8,859
-0.17(-2.99%)
Oct 07, 2019
5.730
5.730
5.614
5.680
8,467
+0.00(+0.00%)
Oct 04, 2019
5.670
5.680
5.633
5.680
14,600
+0.04(+0.71%)
Oct 03, 2019
5.570
5.670
5.570
5.640
21,085
+0.17(+3.11%)
Oct 02, 2019
5.485
5.505
5.450
5.470
36,112
-0.04(-0.82%)
Oct 01, 2019
5.500
5.530
5.440
5.515
40,118
-0.05(-0.90%)
Sep 30, 2019
5.495
5.600
5.495
5.565
10,110
+0.10(+1.74%)
Sep 27, 2019
5.550
5.550
5.460
5.470
19,300
-0.14(-2.50%)
Sep 26, 2019
5.640
5.640
5.572
5.610
9,341
-0.02(-0.44%)
Sep 25, 2019
5.720
5.720
5.560
5.635
113,045
-0.25(-4.33%)
Sep 24, 2019
5.960
5.960
5.830
5.890
24,867
-0.04(-0.59%)
Sep 23, 2019
5.960
5.960
5.898
5.925
16,930
+0.08(+1.42%)
Sep 20, 2019
5.840
5.860
5.830
5.842
9,300
+0.07(+1.25%)
Sep 19, 2019
5.781
5.870
5.750
5.770
14,206
-0.03(-0.52%)
Sep 18, 2019
5.830
5.830
5.750
5.800
11,200
+0.03(+0.52%)
Sep 17, 2019
5.790
5.800
5.720
5.770
13,692
-0.17(-2.86%)
Sep 16, 2019
5.885
5.940
5.860
5.940
5,224
-0.09(-1.49%)
Sep 13, 2019
6.045
6.060
6.010
6.030
17,100
+0.00(+0.08%)
Sep 12, 2019
5.910
6.080
5.910
6.025
35,186
+0.12(+1.95%)
Sep 11, 2019
5.910
5.962
5.880
5.910
137,225
+0.08(+1.37%)
Sep 10, 2019
5.970
5.970
5.830
5.830
48,677
+0.00(+0.00%)
Sep 09, 2019
5.785
5.870
5.785
5.830
24,472
+0.05(+0.95%)
Sep 06, 2019
5.792
5.792
5.670
5.775
6,200
+0.08(+1.32%)
Sep 05, 2019
5.655
5.720
5.610
5.700
28,761
+0.23(+4.11%)
Sep 04, 2019
5.500
5.540
5.407
5.475
44,934
-0.07(-1.17%)
Sep 03, 2019
5.516
5.549
5.450
5.540
10,107
+0.16(+3.03%)
Aug 30, 2019
5.460
5.460
5.320
5.377
45,500
-0.09(-1.68%)
Aug 29, 2019
5.500
5.500
5.450
5.469
25,660
-0.11(-1.90%)
Aug 28, 2019
5.500
5.620
5.500
5.575
6,755
+0.01(+0.09%)
Aug 27, 2019
5.490
5.570
5.490
5.570
18,706
-0.00(-0.00%)
Aug 26, 2019
5.445
5.570
5.440
5.570
10,317
+0.00(+0.00%)
Aug 23, 2019
5.610
5.620
5.500
5.570
13,300
-0.06(-1.07%)
Aug 22, 2019
5.600
5.655
5.560
5.630
88,744
-0.06(-1.05%)
Aug 21, 2019
5.720
5.720
5.670
5.690
16,394
-0.09(-1.64%)
Aug 20, 2019
5.930
5.930
5.730
5.785
89,426
+0.05(+0.96%)
Aug 19, 2019
5.840
5.840
5.730
5.730
16,417
+0.07(+1.24%)
Aug 16, 2019
5.630
5.680
5.630
5.660
12,600
+0.08(+1.43%)
Aug 15, 2019
5.570
5.580
5.520
5.580
43,558
-0.04(-0.62%)
Aug 14, 2019
5.690
5.690
5.600
5.615
19,202
-0.08(-1.32%)
Aug 13, 2019
5.705
5.740
5.650
5.690
26,015
+0.14(+2.43%)
Aug 12, 2019
5.577
5.590
5.532
5.555
26,411
-0.04(-0.80%)
Aug 09, 2019
5.635
5.680
5.600
5.600
59,000
-0.13(-2.27%)
Aug 08, 2019
5.600
5.730
5.600
5.730
74,676
+0.24(+4.28%)
Aug 07, 2019
5.480
5.526
5.370
5.495
10,896
-0.01(-0.27%)
Aug 06, 2019
5.550
5.550
5.440
5.510
79,767
-0.01(-0.18%)
Aug 05, 2019
5.614
5.620
5.510
5.520
30,933
-0.01(-0.18%)
Aug 02, 2019
5.550
5.580
5.530
5.530
14,200
-0.04(-0.72%)
Aug 01, 2019
5.730
5.760
5.560
5.570
25,445
-0.15(-2.62%)
Jul 31, 2019
5.710
5.750
5.690
5.720
40,486
+0.03(+0.53%)
Jul 30, 2019
5.696
5.707
5.610
5.690
37,143
-0.01(-0.18%)
Jul 29, 2019
5.758
5.758
5.700
5.700
9,895
-0.02(-0.35%)
Jul 26, 2019
5.856
5.890
5.720
5.720
28,600
-0.10(-1.72%)
Jul 25, 2019
5.815
5.860
5.810
5.820
32,010
+0.03(+0.52%)
Jul 24, 2019
5.730
5.790
5.730
5.790
6,264
+0.02(+0.35%)
Jul 23, 2019
5.745
5.770
5.710
5.770
16,389
+0.04(+0.70%)
Jul 22, 2019
5.721
5.730
5.660
5.730
41,179
-0.02(-0.43%)
Jul 19, 2019
5.780
5.780
5.750
5.755
36,800
+0.02(+0.44%)
Jul 18, 2019
5.720
5.750
5.715
5.730
17,177
-0.04(-0.69%)
Jul 17, 2019
5.750
5.800
5.750
5.770
11,740
-0.13(-2.20%)
Jul 16, 2019
5.950
5.955
5.900
5.900
24,631
-0.06(-0.97%)
Jul 15, 2019
6.020
6.020
5.950
5.957
50,084
-0.06(-1.04%)
Jul 12, 2019
6.040
6.040
6.005
6.020
22,700
+0.00(+0.00%)
Jul 11, 2019
6.090
6.090
6.010
6.020
35,321
-0.11(-1.79%)
Jul 10, 2019
6.110
6.145
6.100
6.130
26,656
+0.04(+0.66%)
Jul 09, 2019
6.080
6.090
6.030
6.090
29,553
-0.03(-0.49%)
Jul 08, 2019
6.172
6.190
6.056
6.120
21,504
-0.17(-2.70%)
Jul 05, 2019
6.320
6.320
6.260
6.290
7,200
+0.10(+1.62%)
Jul 03, 2019
6.270
6.270
6.140
6.190
11,100
-0.20(-3.13%)
Jul 02, 2019
6.400
6.410
6.360
6.390
25,660
-0.12(-1.84%)
Jul 01, 2019
6.450
6.550
6.430
6.510
14,564
+0.13(+2.04%)
Jun 28, 2019
6.350
6.380
6.340
6.380
2,700
+0.04(+0.55%)
Jun 27, 2019
6.330
6.360
6.330
6.345
5,490
+0.05(+0.87%)
Jun 26, 2019
6.245
6.300
6.245
6.290
16,801
+0.10(+1.62%)
Jun 25, 2019
6.240
6.240
6.180
6.190
30,857
-0.13(-2.06%)
Jun 24, 2019
6.400
6.400
6.300
6.320
14,925
+0.05(+0.80%)
Jun 21, 2019
6.290
6.290
6.235
6.270
28,400
-0.06(-1.01%)
Jun 20, 2019
6.370
6.390
6.310
6.334
33,467
+0.09(+1.51%)
Jun 19, 2019
6.215
6.260
6.215
6.240
5,247
-0.01(-0.16%)
Jun 18, 2019
6.160
6.270
6.160
6.250
38,283
+0.14(+2.29%)
Jun 17, 2019
6.110
6.110
6.070
6.110
40,967
+0.04(+0.66%)
Jun 14, 2019
6.050
6.090
6.050
6.070
19,100
-0.05(-0.82%)
Jun 13, 2019
6.154
6.170
6.070
6.120
39,752
+0.07(+1.07%)
Jun 12, 2019
6.070
6.090
6.020
6.055
26,121
-0.13(-2.10%)
Jun 11, 2019
6.120
6.240
6.120
6.185
60,065
+0.17(+2.74%)
Jun 10, 2019
6.140
6.140
6.020
6.020
73,567
+0.08(+1.35%)
Jun 07, 2019
5.900
5.970
5.880
5.940
16,700
+0.06(+0.93%)
Jun 06, 2019
5.830
5.900
5.830
5.885
98,512
+0.04(+0.60%)
Jun 05, 2019
5.850
5.880
5.810
5.850
29,800
+0.00(+0.00%)
Jun 04, 2019
5.750
5.850
5.750
5.850
84,577
+0.03(+0.52%)
Jun 03, 2019
5.500
5.835
5.500
5.820
92,181
-0.27(-4.43%)
May 31, 2019
6.110
6.120
6.030
6.090
56,500
-0.11(-1.77%)
May 30, 2019
6.155
6.210
6.150
6.200
23,591
-0.10(-1.67%)
May 29, 2019
6.240
6.329
6.200
6.305
86,317
+0.00(+0.08%)
May 28, 2019
6.210
6.380
6.210
6.300
32,822
+0.11(+1.78%)
May 24, 2019
6.190
6.250
6.185
6.190
34,600
-0.04(-0.72%)
May 23, 2019
6.230
6.239
6.200
6.235
20,371
-0.17(-2.73%)
May 22, 2019
6.410
6.420
6.380
6.410
20,123
+0.14(+2.23%)
May 21, 2019
6.245
6.300
6.240
6.270
48,352
-0.06(-0.95%)
May 20, 2019
6.370
6.370
6.270
6.330
24,757
-0.10(-1.56%)
May 17, 2019
6.460
6.478
6.430
6.430
13,600
-0.18(-2.72%)
May 16, 2019
6.562
6.620
6.562
6.610
16,899
-0.10(-1.49%)
May 15, 2019
6.730
6.730
6.660
6.710
15,221
+0.28(+4.35%)
May 14, 2019
6.450
6.490
6.400
6.430
17,157
-0.02(-0.31%)
May 13, 2019
6.650
6.650
6.450
6.450
28,989
-0.28(-4.22%)
May 10, 2019
6.640
6.750
6.640
6.734
17,500
+0.05(+0.73%)
May 09, 2019
6.650
6.685
6.510
6.685
76,438
+0.00(+0.07%)
May 08, 2019
6.700
6.720
6.670
6.680
61,151
-0.11(-1.62%)
May 07, 2019
6.785
6.850
6.703
6.790
79,746
-0.32(-4.50%)
May 06, 2019
7.250
7.250
7.000
7.110
76,601
-0.40(-5.33%)
May 03, 2019
7.515
7.525
7.492
7.510
9,100
+0.11(+1.49%)
May 02, 2019
7.420
7.480
7.350
7.400
26,372
-0.23(-3.01%)
May 01, 2019
7.740
7.740
7.620
7.630
32,853
-0.03(-0.39%)
Apr 30, 2019
7.700
7.740
7.600
7.660
22,857
+0.06(+0.79%)
Apr 29, 2019
7.660
7.660
7.550
7.600
42,918
-0.03(-0.33%)
Apr 26, 2019
7.645
7.660
7.620
7.625
7,400
-0.00(-0.07%)
Apr 25, 2019
7.600
7.635
7.530
7.630
34,881
-0.15(-1.93%)
Apr 24, 2019
7.750
7.810
7.750
7.780
23,512
+0.03(+0.39%)
Apr 23, 2019
7.600
7.770
7.600
7.750
73,111
+0.30(+4.03%)
Apr 22, 2019
7.540
7.550
7.440
7.450
34,117
-0.07(-0.93%)
Apr 18, 2019
7.470
7.550
7.405
7.520
32,100
-0.01(-0.07%)
Apr 17, 2019
7.500
7.530
7.495
7.525
22,105
+0.07(+0.98%)
Apr 16, 2019
7.460
7.470
7.450
7.452
14,834
+0.11(+1.46%)
Apr 15, 2019
7.360
7.360
7.290
7.345
12,540
-0.03(-0.41%)
Apr 12, 2019
7.320
7.390
7.320
7.375
19,200
+0.08(+1.03%)
Apr 11, 2019
7.440
7.440
7.260
7.300
7,816
-0.18(-2.41%)
Apr 10, 2019
7.520
7.520
7.450
7.480
7,571
+0.12(+1.63%)
Apr 09, 2019
7.420
7.460
7.360
7.360
35,968
-0.12(-1.58%)
Apr 08, 2019
7.510
7.510
7.360
7.478
23,448
-0.13(-1.67%)
Apr 05, 2019
7.620
7.620
7.560
7.605
8,200
+0.06(+0.73%)
Apr 04, 2019
7.485
7.550
7.485
7.550
10,142
+0.03(+0.40%)
Apr 03, 2019
7.430
7.570
7.400
7.520
26,657
+0.37(+5.17%)
Apr 02, 2019
7.170
7.170
7.130
7.150
17,827
-0.09(-1.24%)
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.