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
Commercial Vehicle G
(NQ:
CVGI
)
5.630
-0.180 (-3.10%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2018
5.660
5.815
5.510
5.700
145,300
+0.07(+1.24%)
Dec 28, 2018
5.580
5.780
5.430
5.630
142,100
+0.07(+1.26%)
Dec 27, 2018
5.610
5.700
5.350
5.560
102,682
-0.12(-2.11%)
Dec 26, 2018
5.530
5.779
5.351
5.680
170,296
+0.20(+3.65%)
Dec 24, 2018
5.510
5.600
5.420
5.480
54,300
-0.15(-2.66%)
Dec 21, 2018
5.690
5.750
5.600
5.630
274,700
-0.06(-1.05%)
Dec 20, 2018
5.630
5.750
5.560
5.690
159,061
+0.06(+1.07%)
Dec 19, 2018
5.850
5.980
5.580
5.630
239,668
-0.21(-3.60%)
Dec 18, 2018
6.150
6.210
5.760
5.840
174,722
-0.29(-4.73%)
Dec 17, 2018
6.040
6.480
6.010
6.130
133,233
+0.14(+2.34%)
Dec 14, 2018
6.070
6.180
5.920
5.990
143,500
-0.07(-1.16%)
Dec 13, 2018
6.350
6.500
5.930
6.060
112,200
-0.24(-3.81%)
Dec 12, 2018
6.160
6.600
6.160
6.300
102,000
+0.21(+3.45%)
Dec 11, 2018
6.280
6.440
6.070
6.090
178,440
-0.03(-0.49%)
Dec 10, 2018
6.050
6.150
5.910
6.120
103,390
+0.04(+0.66%)
Dec 07, 2018
6.290
6.370
6.040
6.080
126,500
-0.20(-3.18%)
Dec 06, 2018
6.620
6.670
6.210
6.280
170,916
-0.49(-7.24%)
Dec 04, 2018
7.040
7.040
6.650
6.770
186,000
-0.28(-3.97%)
Dec 03, 2018
7.140
7.220
6.870
7.050
116,166
+0.07(+1.00%)
Nov 30, 2018
6.970
7.025
6.900
6.980
160,000
-0.02(-0.29%)
Nov 29, 2018
6.990
7.050
6.649
7.000
99,477
-0.02(-0.28%)
Nov 28, 2018
6.570
7.060
6.530
7.020
107,570
+0.44(+6.69%)
Nov 27, 2018
6.610
6.700
6.560
6.580
57,355
-0.10(-1.50%)
Nov 26, 2018
6.660
6.840
6.550
6.680
81,292
+0.05(+0.75%)
Nov 23, 2018
6.620
6.721
6.585
6.630
46,900
-0.07(-1.04%)
Nov 21, 2018
6.700
6.700
6.700
0
+0.08(+1.21%)
Nov 20, 2018
6.700
6.760
6.380
6.620
206,053
-0.19(-2.79%)
Nov 19, 2018
6.640
7.000
6.400
6.810
230,996
+0.15(+2.25%)
Nov 16, 2018
6.790
6.790
6.530
6.660
143,200
-0.19(-2.77%)
Nov 15, 2018
6.650
6.940
6.510
6.850
142,728
+0.17(+2.54%)
Nov 14, 2018
6.710
6.840
6.600
6.680
88,761
+0.07(+1.06%)
Nov 13, 2018
6.760
6.910
6.600
6.610
99,266
-0.15(-2.22%)
Nov 12, 2018
7.000
7.000
6.750
6.760
103,204
-0.24(-3.43%)
Nov 09, 2018
7.000
7.215
6.860
7.000
178,200
-0.04(-0.57%)
Nov 08, 2018
7.380
7.430
7.010
7.040
198,130
-0.41(-5.50%)
Nov 07, 2018
7.070
7.530
6.990
7.450
323,395
+0.40(+5.67%)
Nov 06, 2018
8.150
8.150
6.950
7.050
697,669
-0.04(-0.56%)
Nov 05, 2018
7.140
7.200
6.910
7.090
265,029
-0.06(-0.84%)
Nov 02, 2018
7.260
7.350
6.970
7.150
182,000
-0.04(-0.56%)
Nov 01, 2018
6.740
7.290
6.690
7.190
188,990
+0.50(+7.47%)
Oct 31, 2018
6.680
6.800
6.560
6.690
176,300
+0.07(+1.06%)
Oct 30, 2018
6.430
6.660
6.360
6.620
68,294
+0.16(+2.48%)
Oct 29, 2018
6.670
6.862
6.340
6.460
124,664
-0.10(-1.52%)
Oct 26, 2018
6.550
6.710
6.390
6.560
113,100
-0.09(-1.35%)
Oct 25, 2018
6.650
6.840
6.580
6.650
107,863
+0.06(+0.91%)
Oct 24, 2018
7.020
7.060
6.570
6.590
130,818
-0.42(-5.99%)
Oct 23, 2018
7.020
7.115
6.840
7.010
149,199
-0.17(-2.37%)
Oct 22, 2018
7.150
7.270
6.960
7.180
197,582
+0.04(+0.56%)
Oct 19, 2018
7.440
7.460
7.120
7.140
126,900
-0.30(-4.03%)
Oct 18, 2018
7.500
7.620
7.340
7.440
164,858
-0.09(-1.20%)
Oct 17, 2018
7.860
7.941
7.480
7.530
147,235
-0.37(-4.68%)
Oct 16, 2018
7.740
7.990
7.570
7.900
143,777
+0.24(+3.13%)
Oct 15, 2018
7.830
7.920
7.532
7.660
134,862
-0.21(-2.67%)
Oct 12, 2018
8.030
8.150
7.560
7.870
204,200
+0.00(+0.00%)
Oct 11, 2018
7.980
8.185
7.810
7.870
168,043
-0.12(-1.50%)
Oct 10, 2018
8.340
8.340
7.900
7.990
241,554
-0.41(-4.88%)
Oct 09, 2018
8.710
8.790
8.310
8.400
182,655
-0.32(-3.67%)
Oct 08, 2018
9.130
9.240
8.640
8.720
149,537
-0.49(-5.32%)
Oct 05, 2018
9.150
9.340
9.010
9.210
209,900
+0.10(+1.10%)
Oct 04, 2018
9.260
9.630
9.080
9.110
242,800
-0.16(-1.73%)
Oct 03, 2018
9.140
9.400
8.960
9.270
125,979
+0.16(+1.76%)
Oct 02, 2018
9.000
9.190
8.444
9.110
165,009
+0.00(+0.00%)
Oct 01, 2018
9.130
9.200
9.020
9.110
142,294
-0.05(-0.55%)
Sep 28, 2018
9.120
9.260
9.050
9.160
136,200
+0.01(+0.11%)
Sep 27, 2018
9.040
9.170
8.820
9.150
189,363
+0.15(+1.67%)
Sep 26, 2018
9.050
9.240
8.980
9.000
122,910
-0.07(-0.77%)
Sep 25, 2018
9.200
9.410
9.040
9.070
163,799
-0.14(-1.52%)
Sep 24, 2018
9.260
9.300
8.940
9.210
262,222
-0.05(-0.54%)
Sep 21, 2018
8.810
9.290
8.730
9.260
565,200
+0.45(+5.11%)
Sep 20, 2018
8.690
8.838
8.620
8.810
172,368
+0.17(+1.97%)
Sep 19, 2018
8.520
8.770
8.500
8.640
168,465
+0.17(+2.01%)
Sep 18, 2018
8.250
8.550
8.250
8.470
229,598
+0.26(+3.17%)
Sep 17, 2018
8.120
8.220
7.910
8.210
197,382
+0.08(+0.98%)
Sep 14, 2018
7.990
8.260
7.990
8.130
157,400
+0.14(+1.75%)
Sep 13, 2018
8.250
8.352
7.900
7.990
173,044
-0.25(-3.03%)
Sep 12, 2018
8.470
8.480
8.140
8.240
184,771
-0.20(-2.37%)
Sep 11, 2018
8.550
8.670
8.400
8.440
105,646
-0.11(-1.29%)
Sep 10, 2018
8.850
8.880
8.370
8.550
218,461
-0.33(-3.72%)
Sep 07, 2018
9.240
9.240
8.850
8.880
164,200
-0.36(-3.90%)
Sep 06, 2018
9.500
9.580
9.140
9.240
144,475
-0.21(-2.22%)
Sep 05, 2018
9.420
9.530
9.260
9.450
188,223
-0.03(-0.32%)
Sep 04, 2018
9.830
9.998
9.430
9.480
266,645
-0.28(-2.87%)
Aug 31, 2018
9.760
9.760
9.760
0
-0.12(-1.21%)
Aug 30, 2018
9.900
10.00
9.780
9.880
116,892
-0.02(-0.20%)
Aug 29, 2018
9.990
10.09
9.900
9.900
163,507
-0.09(-0.90%)
Aug 28, 2018
10.03
10.28
9.930
9.990
233,844
+0.02(+0.20%)
Aug 27, 2018
9.390
10.24
9.380
9.970
329,683
+0.63(+6.75%)
Aug 24, 2018
9.210
9.360
8.980
9.340
279,200
+0.13(+1.41%)
Aug 23, 2018
9.500
9.570
9.190
9.210
120,723
-0.27(-2.85%)
Aug 22, 2018
9.540
9.640
9.250
9.480
230,393
-0.05(-0.52%)
Aug 21, 2018
9.210
9.590
9.150
9.530
169,637
+0.33(+3.59%)
Aug 20, 2018
9.290
9.340
9.040
9.200
201,316
-0.04(-0.43%)
Aug 17, 2018
9.110
9.370
9.040
9.240
301,200
+0.08(+0.87%)
Aug 16, 2018
9.090
9.320
9.040
9.160
151,256
+0.12(+1.33%)
Aug 15, 2018
9.310
9.380
8.810
9.040
170,787
-0.27(-2.90%)
Aug 14, 2018
9.490
9.650
9.160
9.310
171,248
-0.18(-1.90%)
Aug 13, 2018
9.070
9.610
8.950
9.490
271,572
+0.45(+4.98%)
Aug 10, 2018
9.020
9.310
8.850
9.040
244,000
-0.04(-0.44%)
Aug 09, 2018
9.170
9.449
9.040
9.080
313,887
-0.06(-0.66%)
Aug 08, 2018
8.770
9.180
8.500
9.140
526,883
+0.30(+3.39%)
Aug 07, 2018
8.200
9.060
8.020
8.840
905,033
+1.70(+23.81%)
Aug 06, 2018
7.170
7.340
7.100
7.140
210,212
+0.01(+0.14%)
Aug 03, 2018
6.930
7.150
6.910
7.130
110,600
+0.22(+3.18%)
Aug 02, 2018
6.910
6.920
6.820
6.910
97,038
-0.03(-0.43%)
Aug 01, 2018
7.030
7.080
6.820
6.940
166,233
-0.07(-1.00%)
Jul 31, 2018
6.810
7.086
6.800
7.010
137,889
+0.19(+2.79%)
Jul 30, 2018
6.930
7.080
6.800
6.820
129,595
-0.12(-1.73%)
Jul 27, 2018
7.040
7.070
6.910
6.940
113,300
-0.07(-1.00%)
Jul 26, 2018
6.930
7.120
6.880
7.010
117,813
+0.12(+1.74%)
Jul 25, 2018
7.110
7.110
6.710
6.890
195,899
-0.26(-3.64%)
Jul 24, 2018
7.170
7.350
7.050
7.150
102,090
+0.05(+0.70%)
Jul 23, 2018
7.050
7.130
7.030
7.100
143,528
+0.01(+0.14%)
Jul 20, 2018
7.360
7.360
7.080
7.090
127,076
-0.31(-4.19%)
Jul 19, 2018
7.200
7.470
7.100
7.400
136,001
+0.22(+3.06%)
Jul 18, 2018
7.050
7.230
6.978
7.180
110,680
+0.13(+1.84%)
Jul 17, 2018
7.100
7.220
7.040
7.050
133,043
-0.09(-1.26%)
Jul 16, 2018
7.160
7.180
6.960
7.140
121,770
-0.04(-0.56%)
Jul 13, 2018
7.160
7.360
7.160
7.180
88,224
+0.02(+0.28%)
Jul 12, 2018
7.360
7.360
7.037
7.160
135,268
-0.13(-1.78%)
Jul 11, 2018
7.540
7.560
7.280
7.290
193,129
-0.30(-3.95%)
Jul 10, 2018
7.740
7.809
7.440
7.590
127,858
-0.11(-1.43%)
Jul 09, 2018
7.620
7.914
7.600
7.700
186,451
+0.15(+1.99%)
Jul 06, 2018
7.760
7.760
7.480
7.550
137,318
-0.16(-2.08%)
Jul 05, 2018
7.540
7.720
7.510
7.710
186,097
+0.19(+2.53%)
Jul 03, 2018
7.520
7.520
7.520
0
+0.14(+1.90%)
Jul 02, 2018
7.230
7.430
7.150
7.380
247,833
+0.04(+0.54%)
Jun 29, 2018
7.180
7.450
7.140
7.340
217,221
+0.16(+2.23%)
Jun 28, 2018
7.420
7.430
7.150
7.180
117,656
-0.24(-3.23%)
Jun 27, 2018
7.490
7.550
7.350
7.420
178,386
-0.07(-0.93%)
Jun 26, 2018
7.580
7.640
7.420
7.490
202,047
+0.00(+0.00%)
Jun 25, 2018
7.320
7.580
7.170
7.490
281,179
+0.16(+2.18%)
Jun 22, 2018
7.350
7.430
7.210
7.330
726,016
+0.01(+0.14%)
Jun 21, 2018
7.460
7.550
7.225
7.320
226,801
-0.17(-2.27%)
Jun 20, 2018
7.420
7.520
7.310
7.490
97,637
+0.09(+1.22%)
Jun 19, 2018
7.480
7.540
7.270
7.400
172,722
-0.12(-1.60%)
Jun 18, 2018
7.460
7.570
7.310
7.520
216,385
+0.08(+1.08%)
Jun 15, 2018
7.480
7.230
7.440
167,266
+0.05(+0.68%)
Jun 14, 2018
7.630
7.630
7.240
7.390
235,529
-0.25(-3.27%)
Jun 13, 2018
7.810
7.880
7.550
7.640
171,472
-0.16(-2.05%)
Jun 12, 2018
8.000
8.060
7.740
7.800
150,377
-0.19(-2.38%)
Jun 11, 2018
7.800
8.010
7.719
7.990
292,780
+0.18(+2.30%)
Jun 08, 2018
7.830
7.920
7.770
7.810
141,401
-0.05(-0.64%)
Jun 07, 2018
7.880
8.000
7.800
7.860
154,499
-0.06(-0.76%)
Jun 06, 2018
8.030
8.030
7.750
7.920
179,854
-0.10(-1.25%)
Jun 05, 2018
7.750
8.160
7.680
8.020
230,649
+0.26(+3.35%)
Jun 04, 2018
8.000
8.200
7.675
7.760
220,284
-0.15(-1.90%)
Jun 01, 2018
7.990
8.100
7.845
7.910
267,525
-0.02(-0.25%)
May 31, 2018
8.150
8.190
7.860
7.930
154,093
-0.23(-2.82%)
May 30, 2018
8.220
8.220
8.080
8.160
212,329
-0.01(-0.12%)
May 29, 2018
8.230
8.280
8.020
8.170
231,466
-0.10(-1.21%)
May 25, 2018
8.270
8.270
8.270
0
-0.24(-2.82%)
May 24, 2018
8.510
8.660
8.305
8.510
173,329
+0.00(+0.00%)
May 23, 2018
8.300
8.560
8.170
8.510
216,214
+0.19(+2.28%)
May 22, 2018
8.720
8.750
8.300
8.320
257,827
-0.42(-4.81%)
May 21, 2018
8.720
8.820
8.520
8.740
266,742
+0.14(+1.63%)
May 18, 2018
8.440
8.680
8.400
8.600
209,420
+0.19(+2.26%)
May 17, 2018
8.390
8.725
8.370
8.410
138,237
+0.01(+0.12%)
May 16, 2018
8.610
8.630
8.310
8.400
430,740
-0.16(-1.87%)
May 15, 2018
8.390
8.690
8.240
8.560
254,166
+0.17(+2.03%)
May 14, 2018
8.320
8.610
8.270
8.390
326,978
+0.16(+1.94%)
May 11, 2018
8.200
8.390
8.160
8.230
222,465
+0.07(+0.86%)
May 10, 2018
8.440
8.524
8.060
8.160
316,637
-0.28(-3.32%)
May 09, 2018
8.280
8.510
8.140
8.440
375,025
+0.21(+2.55%)
May 08, 2018
8.150
8.515
8.040
8.230
526,729
+0.06(+0.73%)
May 07, 2018
8.850
8.900
8.110
8.170
598,056
-0.58(-6.63%)
May 04, 2018
7.900
9.349
7.810
8.750
1,780,508
+1.96(+28.87%)
May 03, 2018
6.900
6.900
6.590
6.790
351,455
-0.08(-1.16%)
May 02, 2018
6.770
6.950
6.710
6.870
312,863
+0.05(+0.73%)
May 01, 2018
6.690
6.840
6.580
6.820
241,707
+0.11(+1.64%)
Apr 30, 2018
6.940
6.990
6.690
6.710
182,843
-0.24(-3.45%)
Apr 27, 2018
6.950
7.000
6.820
6.950
203,465
+0.02(+0.29%)
Apr 26, 2018
7.040
7.060
6.835
6.930
232,724
-0.10(-1.42%)
Apr 25, 2018
7.000
7.150
6.870
7.030
266,371
+0.01(+0.14%)
Apr 24, 2018
7.330
7.480
6.910
7.020
317,025
-0.31(-4.23%)
Apr 23, 2018
7.370
7.520
7.310
7.330
137,808
-0.03(-0.41%)
Apr 20, 2018
7.460
7.500
7.250
7.360
159,902
-0.15(-2.00%)
Apr 19, 2018
7.670
7.760
7.450
7.510
141,471
-0.17(-2.21%)
Apr 18, 2018
7.600
7.820
7.505
7.680
157,545
+0.11(+1.45%)
Apr 17, 2018
7.690
7.800
7.530
7.570
290,558
-0.08(-1.05%)
Apr 16, 2018
7.350
7.700
7.250
7.650
210,910
+0.35(+4.79%)
Apr 13, 2018
7.600
7.600
7.180
7.300
347,919
-0.26(-3.44%)
Apr 12, 2018
7.310
7.670
7.230
7.560
236,111
+0.32(+4.42%)
Apr 11, 2018
7.270
7.390
7.120
7.240
436,560
-0.03(-0.41%)
Apr 10, 2018
7.180
7.540
7.150
7.270
496,752
+0.18(+2.54%)
Apr 09, 2018
7.560
7.560
6.984
7.090
383,569
-0.44(-5.84%)
Apr 06, 2018
7.650
7.850
7.470
7.530
560,574
-0.15(-1.95%)
Apr 05, 2018
7.600
7.720
7.450
7.680
351,595
+0.09(+1.19%)
Apr 04, 2018
7.300
7.640
7.250
7.590
463,259
+0.22(+2.99%)
Apr 03, 2018
7.570
7.647
7.250
7.370
438,198
-0.28(-3.66%)
Apr 02, 2018
7.760
7.849
7.430
7.650
384,172
-0.10(-1.29%)
Mar 29, 2018
7.750
7.750
7.750
0
+0.05(+0.65%)
Mar 28, 2018
7.630
7.800
7.500
7.700
258,721
+0.05(+0.65%)
Mar 27, 2018
8.150
8.210
7.590
7.650
605,970
-0.53(-6.48%)
Mar 26, 2018
8.200
8.290
7.983
8.180
362,899
+0.09(+1.11%)
Mar 23, 2018
8.370
8.390
8.020
8.090
378,397
-0.30(-3.58%)
Mar 22, 2018
8.610
8.675
8.320
8.390
416,695
-0.27(-3.12%)
Mar 21, 2018
8.590
8.860
8.590
8.660
204,750
+0.06(+0.70%)
Mar 20, 2018
8.720
8.840
8.570
8.600
214,118
-0.11(-1.26%)
Mar 19, 2018
8.580
8.770
8.410
8.710
393,142
+0.05(+0.58%)
Mar 16, 2018
8.620
8.780
8.520
8.660
529,575
+0.06(+0.70%)
Mar 15, 2018
8.670
8.750
8.568
8.600
565,098
+0.01(+0.12%)
Mar 14, 2018
9.000
9.000
8.490
8.590
772,398
-0.31(-3.48%)
Mar 13, 2018
9.740
9.740
8.431
8.900
2,587,321
-2.22(-19.96%)
Mar 12, 2018
11.03
11.41
10.80
11.12
547,459
+0.11(+1.00%)
Mar 09, 2018
10.77
11.13
10.65
11.01
230,422
+0.31(+2.90%)
Mar 08, 2018
10.92
10.98
10.51
10.70
244,229
-0.22(-2.01%)
Mar 07, 2018
10.54
10.95
10.30
10.92
287,595
+0.25(+2.34%)
Mar 06, 2018
10.58
10.74
10.30
10.67
363,996
+0.09(+0.85%)
Mar 05, 2018
10.60
10.66
10.37
10.58
357,057
-0.01(-0.09%)
Mar 02, 2018
10.07
10.68
9.920
10.59
366,669
+0.49(+4.85%)
Mar 01, 2018
10.13
10.28
9.820
10.10
288,914
+0.00(+0.00%)
Feb 28, 2018
10.58
10.71
10.08
10.10
210,813
-0.50(-4.72%)
Feb 27, 2018
10.79
10.89
10.59
10.60
141,159
-0.13(-1.21%)
Feb 26, 2018
10.82
11.18
10.47
10.73
237,679
+0.01(+0.09%)
Feb 23, 2018
10.80
10.93
10.53
10.72
189,666
+0.01(+0.09%)
Feb 22, 2018
10.78
11.00
10.46
10.71
191,265
-0.06(-0.56%)
Feb 21, 2018
10.37
10.90
10.37
10.77
194,199
+0.41(+3.96%)
Feb 20, 2018
10.66
10.74
10.27
10.36
230,730
-0.36(-3.36%)
Feb 16, 2018
10.72
10.72
10.72
0
+0.16(+1.52%)
Feb 15, 2018
10.60
10.66
10.34
10.56
262,367
+0.05(+0.48%)
Feb 14, 2018
10.58
10.98
10.47
10.51
437,460
+0.10(+0.96%)
Feb 13, 2018
9.950
10.51
9.705
10.41
623,188
+0.46(+4.62%)
Feb 12, 2018
10.60
10.73
9.790
9.950
517,281
-0.62(-5.87%)
Feb 09, 2018
10.69
10.93
10.03
10.57
349,524
-0.01(-0.09%)
Feb 08, 2018
11.49
10.58
10.58
241,068
-0.52(-4.68%)
Feb 07, 2018
11.23
11.48
10.95
11.10
245,391
-0.10(-0.89%)
Feb 06, 2018
10.77
11.44
10.38
11.20
479,402
-0.11(-0.97%)
Feb 05, 2018
11.64
11.75
11.12
11.31
462,029
-0.52(-4.40%)
Feb 02, 2018
12.34
12.54
11.80
11.83
216,730
-0.53(-4.29%)
Feb 01, 2018
12.25
12.48
11.76
12.36
334,673
-0.01(-0.08%)
Jan 31, 2018
12.42
12.51
12.03
12.37
298,765
-0.05(-0.40%)
Jan 30, 2018
12.50
12.63
12.15
12.42
255,461
-0.24(-1.90%)
Jan 29, 2018
12.34
12.94
12.15
12.66
383,607
+0.33(+2.68%)
Jan 26, 2018
12.54
12.55
12.10
12.33
217,155
-0.20(-1.60%)
Jan 25, 2018
12.65
12.75
12.32
12.53
175,486
-0.11(-0.87%)
Jan 24, 2018
13.05
13.10
12.39
12.64
239,780
-0.30(-2.32%)
Jan 23, 2018
13.50
13.53
12.70
12.94
332,187
-0.50(-3.72%)
Jan 22, 2018
13.06
13.90
12.97
13.44
661,771
+0.54(+4.19%)
Jan 19, 2018
13.02
13.32
12.70
12.90
492,010
-0.02(-0.15%)
Jan 18, 2018
13.01
13.66
12.80
12.92
581,016
+0.13(+1.02%)
Jan 17, 2018
11.55
12.89
11.47
12.79
411,797
+1.35(+11.80%)
Jan 16, 2018
10.92
11.66
10.88
11.44
221,852
+0.56(+5.15%)
Jan 12, 2018
10.88
10.88
10.88
0
-0.20(-1.81%)
Jan 11, 2018
10.42
11.24
10.16
11.08
318,028
+0.66(+6.33%)
Jan 10, 2018
10.96
10.39
10.42
127,240
-0.35(-3.25%)
Jan 09, 2018
11.03
11.04
10.75
10.77
155,225
-0.20(-1.82%)
Jan 08, 2018
11.04
11.04
10.88
10.97
269,060
-0.04(-0.36%)
Jan 05, 2018
11.01
11.03
10.78
11.01
286,047
+0.02(+0.18%)
Jan 04, 2018
10.98
11.04
10.80
10.99
167,013
+0.10(+0.92%)
Jan 03, 2018
11.10
11.21
10.86
10.89
218,767
-0.22(-1.98%)
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.