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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.16
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 31, 2017
8.269
8.342
8.187
8.242
62,931
+0.02(+0.22%)
Jul 28, 2017
8.223
8.223
8.160
8.223
27,739
+0.10(+1.27%)
Jul 27, 2017
8.205
8.213
8.096
8.120
63,459
-0.19(-2.34%)
Jul 26, 2017
8.233
8.315
8.189
8.315
34,316
+0.11(+1.33%)
Jul 25, 2017
8.214
8.220
8.196
8.205
43,290
+0.01(+0.11%)
Jul 24, 2017
8.214
8.214
8.169
8.196
52,233
-0.01(-0.11%)
Jul 21, 2017
8.251
8.251
8.169
8.205
65,212
-0.01(-0.11%)
Jul 20, 2017
8.242
8.187
8.214
30,272
+0.01(+0.11%)
Jul 19, 2017
8.105
8.214
8.105
8.205
108,877
+0.11(+1.35%)
Jul 18, 2017
8.068
8.104
8.050
8.096
44,063
+0.07(+0.91%)
Jul 17, 2017
8.041
8.050
8.005
8.023
91,638
-0.01(-0.11%)
Jul 14, 2017
8.004
8.041
7.977
8.032
125,091
+0.13(+1.62%)
Jul 13, 2017
7.913
7.950
7.904
7.904
31,734
-0.02(-0.23%)
Jul 12, 2017
7.813
7.941
7.813
7.922
74,930
+0.12(+1.52%)
Jul 11, 2017
7.813
7.831
7.776
7.804
31,379
-0.03(-0.35%)
Jul 10, 2017
7.858
7.858
7.758
7.831
76,416
+0.01(+0.12%)
Jul 07, 2017
7.785
7.822
7.758
7.822
44,899
+0.02(+0.23%)
Jul 06, 2017
7.776
7.818
7.758
7.804
42,142
+0.03(+0.35%)
Jul 05, 2017
7.822
7.822
7.749
7.776
46,849
-0.07(-0.93%)
Jul 03, 2017
7.849
7.904
7.794
7.849
54,529
+0.04(+0.47%)
Jun 30, 2017
7.794
7.849
7.794
7.813
39,778
+0.06(+0.82%)
Jun 29, 2017
7.877
7.877
7.703
7.749
48,303
-0.14(-1.74%)
Jun 28, 2017
7.822
7.890
7.776
7.886
66,296
+0.10(+1.29%)
Jun 27, 2017
7.822
7.822
7.758
7.785
63,167
-0.03(-0.35%)
Jun 26, 2017
7.840
7.840
7.767
7.813
34,248
+0.06(+0.82%)
Jun 23, 2017
7.731
7.785
7.719
7.749
129,747
+0.03(+0.44%)
Jun 22, 2017
7.676
7.753
7.676
7.715
24,794
+0.10(+1.35%)
Jun 21, 2017
7.603
7.659
7.594
7.612
27,943
+0.03(+0.36%)
Jun 20, 2017
7.758
7.758
7.585
7.585
78,290
-0.12(-1.51%)
Jun 19, 2017
7.710
7.745
7.629
7.701
57,245
+0.03(+0.35%)
Jun 16, 2017
7.584
7.674
7.584
7.674
33,627
+0.04(+0.59%)
Jun 15, 2017
7.656
7.665
7.584
7.629
99,758
-0.07(-0.93%)
Jun 14, 2017
7.745
7.754
7.683
7.701
43,887
+0.00(+0.00%)
Jun 13, 2017
7.790
7.790
7.674
7.701
78,043
+0.00(+0.02%)
Jun 12, 2017
7.683
7.745
7.674
7.699
30,037
-0.00(-0.02%)
Jun 09, 2017
7.754
7.772
7.692
7.701
59,651
-0.07(-0.92%)
Jun 08, 2017
7.728
7.781
7.683
7.772
63,265
+0.02(+0.23%)
Jun 07, 2017
7.844
7.844
7.754
7.754
61,318
-0.05(-0.69%)
Jun 06, 2017
7.817
7.844
7.799
7.808
75,042
-0.01(-0.11%)
Jun 05, 2017
7.862
7.862
7.781
7.817
73,826
+0.00(+0.00%)
Jun 02, 2017
7.817
7.826
7.772
7.817
43,405
+0.00(+0.00%)
Jun 01, 2017
7.808
7.835
7.788
7.817
44,928
+0.02(+0.23%)
May 31, 2017
7.835
7.835
7.764
7.799
43,045
-0.03(-0.34%)
May 30, 2017
7.790
7.845
7.783
7.826
48,338
-0.01(-0.11%)
May 26, 2017
7.907
7.960
7.790
7.835
60,912
-0.01(-0.11%)
May 25, 2017
7.790
7.895
7.790
7.844
29,613
+0.05(+0.69%)
May 24, 2017
7.763
7.808
7.754
7.790
22,345
+0.02(+0.23%)
May 23, 2017
7.710
7.808
7.710
7.772
16,467
+0.07(+0.93%)
May 22, 2017
7.719
7.754
7.701
7.701
31,700
-0.01(-0.12%)
May 19, 2017
7.683
7.737
7.656
7.710
43,715
+0.12(+1.54%)
May 18, 2017
7.683
7.715
7.584
7.593
35,159
-0.15(-1.97%)
May 17, 2017
7.817
7.842
7.701
7.745
32,434
-0.09(-1.15%)
May 16, 2017
7.889
7.925
7.829
7.835
56,564
-0.04(-0.46%)
May 15, 2017
7.844
7.880
7.844
7.871
25,293
+0.09(+1.15%)
May 12, 2017
7.799
7.844
7.745
7.781
49,685
+0.04(+0.58%)
May 11, 2017
7.790
7.790
7.710
7.737
14,595
-0.07(-0.92%)
May 10, 2017
7.790
7.853
7.763
7.808
38,631
+0.01(+0.07%)
May 09, 2017
7.754
7.817
7.745
7.803
36,846
+0.09(+1.21%)
May 08, 2017
7.790
7.799
7.701
7.710
52,287
-0.13(-1.72%)
May 05, 2017
7.754
7.844
7.719
7.844
39,101
+0.14(+1.81%)
May 04, 2017
7.719
7.728
7.647
7.705
30,645
-0.03(-0.41%)
May 03, 2017
7.781
7.808
7.737
7.737
32,599
-0.03(-0.35%)
May 02, 2017
7.692
7.772
7.674
7.763
92,458
+0.09(+1.17%)
May 01, 2017
7.683
7.692
7.656
7.674
68,487
+0.06(+0.83%)
Apr 28, 2017
7.656
7.660
7.602
7.611
113,368
+0.00(+0.00%)
Apr 27, 2017
7.656
7.674
7.566
7.611
79,813
-0.04(-0.47%)
Apr 26, 2017
7.692
7.701
7.647
7.647
69,262
-0.04(-0.47%)
Apr 25, 2017
7.692
7.719
7.656
7.683
19,663
+0.03(+0.35%)
Apr 24, 2017
7.710
7.710
7.620
7.656
57,224
+0.09(+1.19%)
Apr 21, 2017
7.656
7.674
7.558
7.566
38,626
-0.04(-0.47%)
Apr 20, 2017
7.638
7.638
7.595
7.602
39,490
+0.02(+0.24%)
Apr 19, 2017
7.647
7.710
7.584
7.584
33,062
-0.04(-0.59%)
Apr 18, 2017
7.647
7.674
7.615
7.629
35,683
-0.07(-0.93%)
Apr 17, 2017
7.799
7.799
7.638
7.701
82,889
+0.11(+1.42%)
Apr 13, 2017
7.629
7.701
7.575
7.593
30,605
-0.06(-0.82%)
Apr 12, 2017
7.674
7.692
7.647
7.656
28,161
-0.02(-0.23%)
Apr 11, 2017
7.683
7.710
7.638
7.674
43,576
-0.01(-0.12%)
Apr 10, 2017
7.656
7.683
7.620
7.683
52,430
+0.05(+0.71%)
Apr 07, 2017
7.620
7.665
7.611
7.629
47,549
+0.00(+0.00%)
Apr 06, 2017
7.629
7.659
7.620
7.629
47,463
+0.00(+0.00%)
Apr 05, 2017
7.719
7.719
7.620
7.629
31,164
-0.08(-1.05%)
Apr 04, 2017
7.629
7.710
7.629
7.710
37,727
+0.04(+0.47%)
Apr 03, 2017
7.647
7.714
7.638
7.674
66,921
-0.01(-0.12%)
Mar 31, 2017
7.629
7.701
7.629
7.683
24,178
+0.05(+0.71%)
Mar 30, 2017
7.683
7.683
7.629
7.629
32,574
-0.07(-0.93%)
Mar 29, 2017
7.629
7.710
7.629
7.701
52,727
+0.03(+0.35%)
Mar 28, 2017
7.593
7.691
7.593
7.674
32,491
+0.06(+0.83%)
Mar 27, 2017
7.530
7.611
7.530
7.611
38,674
-0.02(-0.24%)
Mar 24, 2017
7.593
7.662
7.584
7.629
16,255
+0.02(+0.24%)
Mar 23, 2017
7.602
7.629
7.566
7.611
22,330
+0.00(+0.00%)
Mar 22, 2017
7.584
7.611
7.503
7.611
27,331
-0.03(-0.35%)
Mar 21, 2017
7.790
7.803
7.611
7.638
155,056
-0.15(-1.96%)
Mar 20, 2017
7.799
7.839
7.755
7.790
45,000
-0.03(-0.34%)
Mar 17, 2017
7.871
7.889
7.817
7.817
89,920
-0.03(-0.34%)
Mar 16, 2017
7.844
7.862
7.826
7.844
54,287
+0.05(+0.69%)
Mar 15, 2017
7.674
7.826
7.647
7.790
31,313
+0.11(+1.40%)
Mar 14, 2017
7.710
7.719
7.659
7.683
63,279
-0.04(-0.58%)
Mar 13, 2017
7.701
7.742
7.682
7.728
354,548
+0.06(+0.82%)
Mar 10, 2017
7.611
7.683
7.611
7.665
92,892
+0.02(+0.23%)
Mar 09, 2017
7.683
7.702
7.611
7.647
54,067
-0.06(-0.81%)
Mar 08, 2017
7.781
7.781
7.701
7.710
32,494
-0.03(-0.35%)
Mar 07, 2017
7.737
7.763
7.721
7.737
16,475
+0.02(+0.23%)
Mar 06, 2017
7.790
7.790
7.716
7.719
52,829
-0.06(-0.81%)
Mar 03, 2017
7.710
7.800
7.710
7.781
39,492
+0.04(+0.46%)
Mar 02, 2017
7.763
7.772
7.728
7.745
443,972
-0.06(-0.80%)
Mar 01, 2017
7.772
7.852
7.772
7.808
43,060
+0.08(+1.05%)
Feb 28, 2017
7.790
7.799
7.710
7.728
25,585
-0.04(-0.58%)
Feb 27, 2017
7.772
7.772
7.716
7.772
54,811
+0.01(+0.12%)
Feb 24, 2017
7.790
7.798
7.723
7.763
120,742
-0.07(-0.92%)
Feb 23, 2017
7.916
7.961
7.835
7.835
143,527
-0.03(-0.34%)
Feb 22, 2017
7.970
7.970
7.862
7.862
100,831
-0.06(-0.79%)
Feb 21, 2017
7.826
7.960
7.817
7.925
88,798
+0.09(+1.15%)
Feb 17, 2017
7.835
7.835
7.835
0
+0.01(+0.11%)
Feb 16, 2017
7.826
7.853
7.786
7.826
56,775
+0.02(+0.23%)
Feb 15, 2017
7.745
7.835
7.745
7.808
83,265
+0.04(+0.58%)
Feb 14, 2017
7.683
7.767
7.665
7.763
42,335
+0.05(+0.70%)
Feb 13, 2017
7.719
7.736
7.674
7.710
60,866
+0.07(+0.94%)
Feb 10, 2017
7.593
7.665
7.584
7.638
37,338
+0.10(+1.31%)
Feb 09, 2017
7.494
7.575
7.494
7.539
17,823
+0.04(+0.48%)
Feb 08, 2017
7.422
7.530
7.422
7.503
27,434
+0.05(+0.72%)
Feb 07, 2017
7.512
7.554
7.440
7.449
50,822
-0.03(-0.36%)
Feb 06, 2017
7.584
7.584
7.467
7.476
67,529
-0.09(-1.19%)
Feb 03, 2017
7.557
7.584
7.503
7.566
87,433
+0.07(+0.96%)
Feb 02, 2017
7.512
7.530
7.458
7.494
27,614
-0.01(-0.12%)
Feb 01, 2017
7.494
7.566
7.458
7.503
27,975
+0.10(+1.33%)
Jan 31, 2017
7.369
7.422
7.343
7.404
44,099
+0.02(+0.24%)
Jan 30, 2017
7.476
7.476
7.351
7.386
76,304
-0.08(-1.08%)
Jan 27, 2017
7.431
7.521
7.431
7.467
29,568
+0.00(+0.00%)
Jan 26, 2017
7.548
7.548
7.467
7.467
38,660
-0.06(-0.83%)
Jan 25, 2017
7.467
7.530
7.467
7.530
33,840
+0.05(+0.72%)
Jan 24, 2017
7.476
7.503
7.447
7.476
44,270
+0.04(+0.48%)
Jan 23, 2017
7.476
7.512
7.438
7.440
37,361
+0.00(+0.00%)
Jan 20, 2017
7.485
7.503
7.422
7.440
32,517
+0.03(+0.36%)
Jan 19, 2017
7.476
7.476
7.404
7.413
33,120
-0.04(-0.48%)
Jan 18, 2017
7.557
7.575
7.449
7.449
26,942
-0.04(-0.60%)
Jan 17, 2017
7.431
7.521
7.431
7.494
97,184
+0.08(+1.09%)
Jan 13, 2017
7.413
7.413
7.413
0
-0.01(-0.18%)
Jan 12, 2017
7.449
7.458
7.384
7.427
40,561
+0.02(+0.30%)
Jan 11, 2017
7.315
7.431
7.288
7.404
48,703
+0.08(+1.10%)
Jan 10, 2017
7.342
7.359
7.323
7.324
18,456
+0.00(+0.06%)
Jan 09, 2017
7.324
7.342
7.306
7.319
40,214
+0.03(+0.43%)
Jan 06, 2017
7.342
7.342
7.279
7.288
34,305
-0.04(-0.49%)
Jan 05, 2017
7.270
7.342
7.270
7.324
47,911
+0.04(+0.62%)
Jan 04, 2017
7.180
7.297
7.180
7.279
43,248
+0.13(+1.76%)
Jan 03, 2017
7.180
7.180
7.135
7.153
78,238
+0.08(+1.14%)
Dec 30, 2016
7.072
7.072
7.072
0
-0.03(-0.38%)
Dec 29, 2016
7.072
7.107
7.063
7.099
106,637
+0.07(+1.02%)
Dec 28, 2016
7.099
7.125
7.010
7.027
71,537
-0.02(-0.25%)
Dec 27, 2016
7.027
7.061
7.010
7.045
57,310
+0.07(+1.03%)
Dec 23, 2016
6.974
6.974
6.974
0
-0.08(-1.15%)
Dec 22, 2016
7.001
7.054
6.938
7.054
73,740
+0.08(+1.09%)
Dec 21, 2016
6.978
6.991
6.934
6.978
134,060
-0.02(-0.25%)
Dec 20, 2016
7.005
7.048
6.987
6.996
68,917
-0.05(-0.75%)
Dec 19, 2016
6.969
7.049
6.969
7.049
103,371
+0.11(+1.65%)
Dec 16, 2016
6.952
6.984
6.925
6.934
255,272
-0.01(-0.13%)
Dec 15, 2016
6.960
6.978
6.926
6.943
64,533
-0.03(-0.38%)
Dec 14, 2016
7.137
7.137
6.969
6.969
69,200
-0.19(-2.71%)
Dec 13, 2016
7.101
7.181
7.101
7.163
140,576
+0.11(+1.50%)
Dec 12, 2016
7.049
7.154
7.049
7.057
112,713
-0.06(-0.87%)
Dec 09, 2016
7.049
7.161
7.049
7.119
58,839
-0.04(-0.49%)
Dec 08, 2016
7.146
7.181
7.137
7.154
287,649
-0.04(-0.61%)
Dec 07, 2016
7.049
7.216
7.049
7.198
122,296
+0.13(+1.87%)
Dec 06, 2016
7.031
7.066
6.996
7.066
35,893
+0.00(+0.00%)
Dec 05, 2016
6.996
7.066
6.996
7.066
136,711
+0.07(+1.01%)
Dec 02, 2016
7.040
7.040
6.960
6.996
77,194
-0.03(-0.38%)
Dec 01, 2016
7.057
7.101
7.022
7.022
85,990
-0.06(-0.83%)
Nov 30, 2016
7.084
7.145
7.075
7.081
53,687
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,855
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,714
+0.11(+1.50%)
Nov 25, 2016
7.049
7.119
7.049
7.066
12,023
+0.03(+0.42%)
Nov 23, 2016
7.037
7.037
7.037
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.040
6.960
7.005
54,713
+0.06(+0.90%)
Nov 21, 2016
7.005
7.005
6.872
6.942
46,396
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.954
104,063
-0.02(-0.35%)
Nov 17, 2016
6.908
7.040
6.908
6.978
38,402
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,281
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,580
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,293
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,589
-0.04(-0.63%)
Nov 10, 2016
7.181
7.181
7.013
7.049
82,793
-0.19(-2.68%)
Nov 09, 2016
7.322
7.338
7.154
7.243
165,441
-0.38(-4.98%)
Nov 08, 2016
7.630
7.648
7.498
7.622
41,703
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,760
+0.23(+3.11%)
Nov 04, 2016
7.419
7.463
7.357
7.366
31,990
-0.02(-0.30%)
Nov 03, 2016
7.507
7.542
7.375
7.388
24,625
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,721
-0.10(-1.27%)
Nov 01, 2016
7.789
7.824
7.612
7.630
28,007
-0.18(-2.30%)
Oct 31, 2016
7.833
7.833
7.768
7.810
28,742
+0.05(+0.61%)
Oct 28, 2016
7.833
7.842
7.753
7.762
33,791
-0.07(-0.90%)
Oct 27, 2016
7.886
7.950
7.815
7.833
54,338
-0.07(-0.89%)
Oct 26, 2016
7.930
7.938
7.824
7.903
28,853
+0.00(+0.00%)
Oct 25, 2016
7.983
7.983
7.891
7.903
32,568
-0.07(-0.90%)
Oct 24, 2016
7.983
8.071
7.956
7.975
15,014
+0.03(+0.35%)
Oct 21, 2016
7.930
8.050
7.930
7.947
30,155
-0.11(-1.31%)
Oct 20, 2016
8.000
8.071
8.000
8.053
14,458
-0.05(-0.65%)
Oct 19, 2016
8.062
8.115
8.000
8.106
77,054
+0.06(+0.77%)
Oct 18, 2016
8.053
8.062
7.983
8.044
13,003
+0.06(+0.76%)
Oct 17, 2016
8.000
8.000
7.915
7.983
8,493
-0.00(-0.04%)
Oct 14, 2016
7.974
8.035
7.955
7.987
8,317
+0.06(+0.77%)
Oct 13, 2016
7.877
7.946
7.798
7.926
38,391
+0.04(+0.51%)
Oct 12, 2016
7.833
7.911
7.833
7.886
34,446
-0.00(-0.00%)
Oct 11, 2016
7.983
7.983
7.834
7.886
30,499
-0.18(-2.29%)
Oct 10, 2016
7.974
8.088
7.974
8.071
10,659
+0.09(+1.10%)
Oct 07, 2016
8.062
8.062
7.931
7.983
92,650
-0.11(-1.42%)
Oct 06, 2016
8.123
8.141
8.044
8.097
17,278
-0.06(-0.75%)
Oct 05, 2016
8.071
8.159
8.009
8.159
21,907
+0.18(+2.20%)
Oct 04, 2016
8.097
8.097
7.947
7.983
40,063
-0.10(-1.19%)
Oct 03, 2016
8.071
8.088
7.974
8.079
10,074
+0.01(+0.11%)
Sep 30, 2016
8.106
8.106
7.992
8.071
24,086
-0.11(-1.40%)
Sep 29, 2016
8.326
8.326
8.141
8.185
33,543
-0.05(-0.64%)
Sep 28, 2016
8.141
8.267
8.115
8.238
46,317
+0.05(+0.65%)
Sep 27, 2016
8.071
8.203
8.071
8.185
70,041
+0.06(+0.76%)
Sep 26, 2016
8.159
8.159
8.087
8.123
25,842
-0.08(-0.97%)
Sep 23, 2016
8.229
8.256
8.168
8.203
31,771
-0.10(-1.17%)
Sep 22, 2016
8.323
8.323
8.229
8.300
22,771
+0.11(+1.40%)
Sep 21, 2016
8.106
8.212
8.097
8.185
41,554
+0.11(+1.31%)
Sep 20, 2016
8.115
8.132
8.047
8.079
18,748
+0.02(+0.22%)
Sep 19, 2016
8.062
8.106
8.035
8.062
19,050
+0.11(+1.33%)
Sep 16, 2016
8.027
8.027
7.956
7.956
33,556
-0.08(-0.99%)
Sep 15, 2016
7.947
8.088
7.930
8.035
26,845
+0.10(+1.22%)
Sep 14, 2016
8.000
8.011
7.930
7.938
22,625
-0.09(-1.10%)
Sep 13, 2016
8.176
8.177
8.018
8.027
18,393
-0.27(-3.29%)
Sep 12, 2016
8.229
8.300
8.115
8.300
30,467
+0.04(+0.53%)
Sep 09, 2016
8.458
8.458
8.239
8.256
44,332
-0.24(-2.80%)
Sep 08, 2016
8.502
8.529
8.456
8.494
50,631
+0.08(+0.94%)
Sep 07, 2016
8.458
8.476
8.379
8.414
83,270
-0.03(-0.31%)
Sep 06, 2016
8.309
8.450
8.309
8.441
36,314
+0.21(+2.57%)
Sep 02, 2016
8.159
8.229
8.229
8.229
28,374
+0.11(+1.35%)
Sep 01, 2016
8.106
8.194
8.056
8.120
26,358
+0.02(+0.28%)
Aug 31, 2016
8.115
8.176
8.053
8.097
17,231
-0.08(-0.97%)
Aug 30, 2016
8.150
8.238
8.124
8.176
26,675
+0.02(+0.22%)
Aug 29, 2016
8.150
8.220
8.115
8.159
16,157
+0.03(+0.32%)
Aug 26, 2016
8.220
8.317
8.101
8.132
47,065
-0.04(-0.43%)
Aug 25, 2016
8.194
8.212
8.159
8.168
36,140
-0.01(-0.11%)
Aug 24, 2016
8.220
8.308
8.168
8.176
37,187
-0.02(-0.22%)
Aug 23, 2016
8.264
8.309
8.185
8.194
86,124
+0.00(+0.00%)
Aug 22, 2016
8.229
8.256
8.159
8.194
25,610
-0.06(-0.75%)
Aug 19, 2016
8.256
8.260
8.150
8.256
25,348
-0.02(-0.21%)
Aug 18, 2016
8.168
8.291
8.168
8.273
67,600
+0.16(+1.95%)
Aug 17, 2016
8.132
8.148
8.009
8.115
18,077
-0.01(-0.11%)
Aug 16, 2016
8.159
8.159
8.106
8.123
24,202
-0.04(-0.43%)
Aug 15, 2016
8.115
8.168
8.060
8.159
64,116
+0.13(+1.65%)
Aug 12, 2016
8.106
8.110
8.021
8.027
50,529
-0.04(-0.55%)
Aug 11, 2016
8.106
8.132
8.059
8.071
21,829
+0.04(+0.55%)
Aug 10, 2016
8.132
8.132
8.018
8.027
38,046
-0.16(-1.94%)
Aug 09, 2016
8.176
8.194
8.151
8.185
18,093
+0.00(+0.00%)
Aug 08, 2016
8.185
8.194
8.128
8.185
15,113
+0.08(+0.98%)
Aug 05, 2016
8.079
8.168
8.079
8.106
51,490
-0.03(-0.32%)
Aug 04, 2016
8.097
8.163
8.097
8.132
31,102
+0.07(+0.89%)
Aug 03, 2016
7.974
8.079
7.974
8.061
22,919
+0.04(+0.54%)
Aug 02, 2016
8.044
8.053
7.934
8.018
33,820
-0.03(-0.33%)
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.