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
Bombardier Inc
(TSX:
BBD-A
)
78.30
+1.83 (+2.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2020
0.7000
0.7900
0.6900
0.7300
545,075
+0.05(+7.35%)
Apr 29, 2020
0.6100
0.6800
0.6100
0.6800
335,273
+0.07(+11.48%)
Apr 28, 2020
0.6200
0.6200
0.5900
0.6100
236,121
-0.01(-1.61%)
Apr 27, 2020
0.6000
0.6500
0.6000
0.6200
148,339
+0.01(+1.64%)
Apr 24, 2020
0.6000
0.6200
0.6000
0.6100
107,088
+0.00(+0.00%)
Apr 23, 2020
0.6100
0.6200
0.6000
0.6100
67,226
+0.00(+0.00%)
Apr 22, 2020
0.6400
0.6400
0.6100
0.6100
228,177
+0.00(+0.00%)
Apr 21, 2020
0.6200
0.6200
0.6000
0.6100
235,725
-0.01(-1.61%)
Apr 20, 2020
0.6200
0.6400
0.6000
0.6200
186,256
-0.03(-4.62%)
Apr 17, 2020
0.6400
0.6500
0.6100
0.6500
172,366
+0.03(+4.84%)
Apr 16, 2020
0.6500
0.6500
0.6000
0.6200
186,995
-0.03(-4.62%)
Apr 15, 2020
0.6900
0.6900
0.6200
0.6500
222,178
-0.03(-4.41%)
Apr 14, 2020
0.7100
0.7100
0.6700
0.6800
222,637
+0.01(+1.49%)
Apr 13, 2020
0.7000
0.7000
0.6500
0.6700
251,916
-0.02(-2.90%)
Apr 09, 2020
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Apr 08, 2020
0.7000
0.7100
0.6700
0.6900
278,218
+0.01(+1.47%)
Apr 07, 2020
0.7000
0.7000
0.6700
0.6800
197,625
+0.03(+4.62%)
Apr 06, 2020
0.6300
0.7200
0.6100
0.6500
420,597
+0.04(+6.56%)
Apr 03, 2020
0.6800
0.6900
0.6100
0.6100
190,006
-0.06(-8.96%)
Apr 02, 2020
0.7300
0.7300
0.6600
0.6700
117,794
-0.01(-1.47%)
Apr 01, 2020
0.7700
0.7700
0.6700
0.6800
236,551
-0.05(-6.85%)
Mar 31, 2020
0.8000
0.8200
0.7000
0.7300
437,687
-0.06(-7.59%)
Mar 30, 2020
0.8500
0.8500
0.7400
0.7900
65,026
+0.04(+5.33%)
Mar 27, 2020
0.8100
0.8400
0.7500
0.7500
156,885
-0.04(-5.06%)
Mar 26, 2020
0.7600
0.8900
0.7600
0.7900
305,813
+0.03(+3.95%)
Mar 25, 2020
0.7300
0.8500
0.7100
0.7600
221,341
+0.06(+8.57%)
Mar 24, 2020
0.7600
0.7600
0.6500
0.7000
150,940
+0.01(+1.45%)
Mar 23, 2020
0.8000
0.8400
0.6500
0.6900
355,308
-0.10(-12.66%)
Mar 20, 2020
0.8000
0.8900
0.7500
0.7900
164,097
-0.04(-4.82%)
Mar 19, 2020
0.8900
0.8900
0.7100
0.8300
109,254
+0.09(+12.16%)
Mar 18, 2020
0.7800
0.7800
0.7000
0.7400
185,632
-0.08(-9.76%)
Mar 17, 2020
0.8400
0.8600
0.7700
0.8200
238,081
+0.02(+2.50%)
Mar 16, 2020
0.7600
0.9200
0.7500
0.8000
261,956
-0.16(-16.67%)
Mar 13, 2020
0.8500
0.9700
0.8000
0.9600
358,325
+0.18(+23.08%)
Mar 12, 2020
0.9000
0.9200
0.7500
0.7800
419,822
-0.16(-17.02%)
Mar 11, 2020
1.040
1.040
0.9200
0.9400
188,040
-0.06(-6.00%)
Mar 10, 2020
1.070
1.080
0.9700
1.000
179,662
-0.02(-1.96%)
Mar 09, 2020
0.9900
1.020
0.9000
1.020
300,515
-0.01(-0.97%)
Mar 06, 2020
1.070
1.070
1.000
1.030
308,626
-0.04(-3.74%)
Mar 05, 2020
1.120
1.120
1.050
1.070
108,754
-0.03(-2.73%)
Mar 04, 2020
1.190
1.190
1.090
1.100
123,655
-0.06(-5.17%)
Mar 03, 2020
1.180
1.240
1.120
1.160
203,391
+0.03(+2.65%)
Mar 02, 2020
1.100
1.150
1.040
1.130
342,687
+0.11(+10.78%)
Feb 28, 2020
1.100
1.160
1.010
1.020
438,432
-0.16(-13.56%)
Feb 27, 2020
1.210
1.220
1.140
1.180
256,687
-0.05(-4.07%)
Feb 26, 2020
1.290
1.290
1.230
1.230
370,997
-0.03(-2.38%)
Feb 25, 2020
1.280
1.360
1.250
1.260
306,024
-0.02(-1.56%)
Feb 24, 2020
1.260
1.280
1.230
1.280
376,229
-0.03(-2.29%)
Feb 21, 2020
1.460
1.460
1.310
1.310
462,375
-0.15(-10.27%)
Feb 20, 2020
1.490
1.520
1.460
1.460
197,232
-0.04(-2.67%)
Feb 19, 2020
1.540
1.590
1.490
1.500
266,885
-0.02(-1.32%)
Feb 18, 2020
1.830
1.840
1.470
1.520
895,546
-0.18(-10.59%)
Feb 14, 2020
1.700
1.700
1.700
0
-0.04(-2.30%)
Feb 13, 2020
1.610
1.760
1.480
1.740
778,617
+0.11(+6.75%)
Feb 12, 2020
1.450
1.650
1.450
1.630
493,627
+0.16(+10.88%)
Feb 11, 2020
1.550
1.550
1.450
1.470
155,551
-0.07(-4.55%)
Feb 10, 2020
1.540
1.580
1.520
1.540
322,547
+0.02(+1.32%)
Feb 07, 2020
1.440
1.540
1.430
1.520
259,740
+0.05(+3.40%)
Feb 06, 2020
1.450
1.560
1.450
1.470
248,361
-0.04(-2.65%)
Feb 05, 2020
1.550
1.580
1.470
1.510
498,105
-0.07(-4.43%)
Feb 04, 2020
1.380
1.580
1.370
1.580
717,630
+0.20(+14.49%)
Feb 03, 2020
1.350
1.380
1.330
1.380
94,162
+0.04(+2.99%)
Jan 31, 2020
1.350
1.360
1.320
1.340
72,426
+0.00(+0.00%)
Jan 30, 2020
1.400
1.400
1.340
1.340
82,124
-0.03(-2.19%)
Jan 29, 2020
1.400
1.410
1.350
1.370
87,638
-0.01(-0.72%)
Jan 28, 2020
1.340
1.380
1.320
1.380
76,390
+0.07(+5.34%)
Jan 27, 2020
1.320
1.370
1.260
1.310
209,664
-0.05(-3.68%)
Jan 24, 2020
1.420
1.450
1.350
1.360
207,842
-0.02(-1.45%)
Jan 23, 2020
1.450
1.450
1.370
1.380
158,832
-0.07(-4.83%)
Jan 22, 2020
1.430
1.570
1.400
1.450
465,027
+0.05(+3.57%)
Jan 21, 2020
1.410
1.420
1.350
1.400
277,429
+0.01(+0.72%)
Jan 20, 2020
1.360
1.420
1.300
1.390
498,484
+0.11(+8.59%)
Jan 17, 2020
1.450
1.450
1.280
1.280
715,360
-0.11(-7.91%)
Jan 16, 2020
1.420
1.450
1.140
1.390
2,314,972
-0.44(-24.04%)
Jan 15, 2020
1.820
1.850
1.820
1.830
15,611
+0.01(+0.55%)
Jan 14, 2020
1.810
1.820
1.800
1.820
30,046
+0.00(+0.00%)
Jan 13, 2020
1.810
1.830
1.800
1.820
94,309
-0.01(-0.55%)
Jan 10, 2020
1.900
1.900
1.820
1.830
50,728
-0.05(-2.66%)
Jan 09, 2020
1.890
1.890
1.870
1.880
149,968
-0.01(-0.53%)
Jan 08, 2020
1.970
1.970
1.860
1.890
135,447
-0.05(-2.58%)
Jan 07, 2020
2.000
2.000
1.930
1.940
28,821
+0.01(+0.52%)
Jan 06, 2020
1.990
1.990
1.920
1.930
40,903
-0.05(-2.53%)
Jan 03, 2020
2.000
2.000
1.970
1.980
156,584
+0.00(+0.00%)
Jan 02, 2020
2.020
2.020
1.960
1.980
41,994
+0.04(+2.06%)
Dec 31, 2019
1.940
1.940
1.940
0
-0.01(-0.51%)
Dec 30, 2019
1.930
1.970
1.910
1.950
95,667
+0.01(+0.52%)
Dec 27, 2019
1.930
1.950
1.910
1.940
79,257
+0.01(+0.52%)
Dec 24, 2019
1.930
1.930
1.930
0
+0.01(+0.52%)
Dec 23, 2019
1.900
1.950
1.900
1.920
38,686
+0.01(+0.52%)
Dec 20, 2019
1.990
1.990
1.900
1.910
22,622
-0.06(-3.05%)
Dec 19, 2019
1.920
1.980
1.900
1.970
351,445
+0.06(+3.14%)
Dec 18, 2019
1.950
1.950
1.890
1.910
64,940
-0.02(-1.04%)
Dec 17, 2019
1.970
1.970
1.930
1.930
25,652
-0.01(-0.52%)
Dec 16, 2019
1.920
1.960
1.920
1.940
54,608
+0.00(+0.00%)
Dec 13, 2019
1.960
1.970
1.940
1.940
16,720
-0.01(-0.51%)
Dec 12, 2019
1.910
1.960
1.900
1.950
42,612
+0.04(+2.09%)
Dec 11, 2019
1.920
1.960
1.910
1.910
53,095
-0.04(-2.05%)
Dec 10, 2019
2.040
2.040
1.950
1.950
36,833
-0.04(-2.01%)
Dec 09, 2019
1.950
2.010
1.950
1.990
41,864
-0.02(-1.00%)
Dec 06, 2019
1.990
2.020
1.980
2.010
35,591
+0.05(+2.55%)
Dec 05, 2019
2.040
2.040
1.950
1.960
57,793
-0.04(-2.00%)
Dec 04, 2019
1.990
2.020
1.970
2.000
35,499
-0.01(-0.50%)
Dec 03, 2019
2.010
2.030
1.980
2.010
201,359
-0.02(-0.99%)
Dec 02, 2019
2.030
2.060
2.020
2.030
47,169
+0.03(+1.50%)
Nov 29, 2019
2.030
2.030
2.000
2.000
62,990
-0.06(-2.91%)
Nov 28, 2019
2.010
2.060
2.010
2.060
46,631
+0.01(+0.49%)
Nov 27, 2019
2.050
2.090
2.040
2.050
17,972
-0.02(-0.97%)
Nov 26, 2019
2.060
2.080
2.040
2.070
95,429
+0.00(+0.00%)
Nov 25, 2019
2.130
2.130
2.050
2.070
86,759
+0.00(+0.00%)
Nov 22, 2019
2.190
2.190
2.020
2.070
407,204
-0.10(-4.61%)
Nov 21, 2019
2.130
2.190
2.130
2.170
123,440
+0.03(+1.40%)
Nov 20, 2019
2.080
2.150
2.080
2.140
102,872
+0.05(+2.39%)
Nov 19, 2019
2.080
2.100
2.040
2.090
78,432
-0.01(-0.48%)
Nov 18, 2019
2.050
2.100
2.050
2.100
85,532
+0.02(+0.96%)
Nov 15, 2019
2.050
2.090
2.050
2.080
76,146
+0.02(+0.97%)
Nov 14, 2019
2.070
2.080
2.040
2.060
65,324
+0.02(+0.98%)
Nov 13, 2019
1.970
2.050
1.970
2.040
63,794
+0.04(+2.00%)
Nov 12, 2019
2.130
2.140
2.000
2.000
205,541
-0.10(-4.76%)
Nov 11, 2019
1.900
2.100
1.900
2.100
87,165
+0.06(+2.94%)
Nov 08, 2019
2.040
2.040
2.000
2.040
43,042
+0.03(+1.49%)
Nov 07, 2019
1.970
2.030
1.950
2.010
107,000
+0.05(+2.55%)
Nov 06, 2019
1.910
1.960
1.910
1.960
60,666
+0.01(+0.51%)
Nov 05, 2019
1.970
2.020
1.910
1.950
147,527
-0.02(-1.02%)
Nov 04, 2019
1.880
2.000
1.880
1.970
179,903
+0.10(+5.35%)
Nov 01, 2019
1.760
1.880
1.730
1.870
94,791
+0.16(+9.36%)
Oct 31, 2019
1.600
1.840
1.600
1.710
113,565
+0.05(+3.01%)
Oct 30, 2019
1.660
1.680
1.650
1.660
29,469
+0.01(+0.61%)
Oct 29, 2019
1.670
1.680
1.650
1.650
27,720
-0.03(-1.79%)
Oct 28, 2019
1.670
1.700
1.670
1.680
9,114
-0.02(-1.18%)
Oct 25, 2019
1.680
1.700
1.680
1.700
15,019
+0.02(+1.19%)
Oct 24, 2019
1.740
1.740
1.680
1.680
67,972
-0.02(-1.18%)
Oct 23, 2019
1.710
1.720
1.700
1.700
50,223
+0.00(+0.00%)
Oct 22, 2019
1.700
1.710
1.690
1.700
12,135
+0.00(+0.00%)
Oct 21, 2019
1.650
1.700
1.650
1.700
71,876
+0.02(+1.19%)
Oct 18, 2019
1.740
1.740
1.680
1.680
14,244
-0.02(-1.18%)
Oct 17, 2019
1.660
1.710
1.660
1.700
19,005
+0.00(+0.00%)
Oct 16, 2019
1.630
1.710
1.630
1.700
14,586
+0.02(+1.19%)
Oct 15, 2019
1.710
1.720
1.640
1.680
24,509
+0.02(+1.20%)
Oct 11, 2019
1.660
1.660
1.660
0
-0.03(-1.78%)
Oct 10, 2019
1.670
1.730
1.660
1.690
76,329
+0.01(+0.60%)
Oct 09, 2019
1.820
1.820
1.660
1.680
38,805
+0.01(+0.60%)
Oct 08, 2019
1.690
1.690
1.640
1.670
167,639
-0.01(-0.60%)
Oct 07, 2019
1.730
1.730
1.670
1.680
72,550
-0.01(-0.59%)
Oct 04, 2019
1.680
1.720
1.680
1.690
21,514
+0.02(+1.20%)
Oct 03, 2019
1.670
1.710
1.620
1.670
52,126
+0.00(+0.00%)
Oct 02, 2019
1.710
1.720
1.610
1.670
231,105
+0.00(+0.00%)
Oct 01, 2019
1.880
1.880
1.650
1.670
245,495
-0.16(-8.74%)
Sep 30, 2019
1.810
1.850
1.760
1.830
189,892
+0.06(+3.39%)
Sep 27, 2019
1.770
1.800
1.760
1.770
145,750
-0.03(-1.67%)
Sep 26, 2019
1.900
1.900
1.740
1.800
94,090
-0.04(-2.17%)
Sep 25, 2019
1.800
1.850
1.790
1.840
153,885
+0.00(+0.00%)
Sep 24, 2019
1.960
1.960
1.840
1.840
74,727
-0.08(-4.17%)
Sep 23, 2019
1.900
1.940
1.900
1.920
55,395
+0.01(+0.52%)
Sep 20, 2019
1.970
1.970
1.900
1.910
31,679
-0.03(-1.55%)
Sep 19, 2019
1.970
1.970
1.910
1.940
49,870
+0.00(+0.00%)
Sep 18, 2019
1.910
1.940
1.890
1.940
53,470
+0.03(+1.57%)
Sep 17, 2019
1.880
1.920
1.880
1.910
57,065
+0.02(+1.06%)
Sep 16, 2019
1.980
1.980
1.880
1.890
72,320
-0.02(-1.05%)
Sep 13, 2019
1.960
1.960
1.910
1.910
49,857
-0.05(-2.55%)
Sep 12, 2019
1.950
1.980
1.940
1.960
55,835
+0.01(+0.51%)
Sep 11, 2019
1.900
1.960
1.900
1.950
112,191
+0.05(+2.63%)
Sep 10, 2019
1.900
1.910
1.840
1.900
120,291
+0.04(+2.15%)
Sep 09, 2019
1.770
1.860
1.770
1.860
31,069
+0.06(+3.33%)
Sep 06, 2019
1.850
1.860
1.800
1.800
67,234
-0.06(-3.23%)
Sep 05, 2019
1.910
1.910
1.860
1.860
131,425
+0.02(+1.09%)
Sep 04, 2019
1.840
1.900
1.840
1.840
61,679
+0.01(+0.55%)
Sep 03, 2019
1.830
1.830
1.800
1.830
40,791
+0.04(+2.23%)
Aug 30, 2019
1.790
1.790
1.790
0
+0.04(+2.29%)
Aug 29, 2019
1.770
1.780
1.750
1.750
31,614
+0.01(+0.57%)
Aug 28, 2019
1.800
1.800
1.720
1.740
31,758
-0.05(-2.79%)
Aug 27, 2019
1.830
1.840
1.770
1.790
62,463
+0.03(+1.70%)
Aug 26, 2019
1.680
1.770
1.680
1.760
28,770
+0.07(+4.14%)
Aug 23, 2019
1.760
1.760
1.680
1.690
231,172
-0.09(-5.06%)
Aug 22, 2019
1.810
1.820
1.780
1.780
19,609
+0.01(+0.56%)
Aug 21, 2019
1.790
1.790
1.750
1.770
62,477
+0.02(+1.14%)
Aug 20, 2019
1.740
1.820
1.730
1.750
82,180
+0.01(+0.57%)
Aug 19, 2019
1.750
1.780
1.720
1.740
53,758
+0.02(+1.16%)
Aug 16, 2019
1.740
1.740
1.570
1.720
287,187
+0.05(+2.99%)
Aug 15, 2019
1.750
1.770
1.650
1.670
170,119
-0.13(-7.22%)
Aug 14, 2019
1.880
1.880
1.760
1.800
138,169
-0.06(-3.23%)
Aug 13, 2019
1.830
1.870
1.830
1.860
66,841
+0.04(+2.20%)
Aug 12, 2019
1.910
1.910
1.800
1.820
170,981
-0.05(-2.67%)
Aug 09, 2019
1.960
1.960
1.870
1.870
164,613
-0.05(-2.60%)
Aug 08, 2019
1.900
1.940
1.900
1.920
29,430
+0.02(+1.05%)
Aug 07, 2019
1.970
1.970
1.890
1.900
75,191
-0.05(-2.56%)
Aug 06, 2019
2.100
2.100
1.890
1.950
130,602
+0.02(+1.04%)
Aug 02, 2019
1.930
1.930
1.930
0
-0.02(-1.03%)
Aug 01, 2019
2.040
2.060
1.820
1.950
636,983
-0.32(-14.10%)
Jul 31, 2019
2.320
2.340
2.270
2.270
105,565
-0.02(-0.87%)
Jul 30, 2019
2.270
2.300
2.240
2.290
81,624
+0.00(+0.00%)
Jul 29, 2019
2.250
2.300
2.240
2.290
104,891
+0.07(+3.15%)
Jul 26, 2019
2.240
2.240
2.200
2.220
41,146
+0.02(+0.91%)
Jul 25, 2019
2.240
2.240
2.170
2.200
87,235
+0.00(+0.00%)
Jul 24, 2019
2.160
2.200
2.140
2.200
32,036
+0.05(+2.33%)
Jul 23, 2019
2.160
2.170
2.130
2.150
29,798
+0.00(+0.00%)
Jul 22, 2019
2.070
2.170
2.070
2.150
91,716
+0.05(+2.38%)
Jul 19, 2019
2.100
2.140
2.100
2.100
39,423
-0.03(-1.41%)
Jul 18, 2019
2.200
2.220
2.090
2.130
113,166
-0.08(-3.62%)
Jul 17, 2019
2.260
2.260
2.210
2.210
36,494
-0.05(-2.21%)
Jul 16, 2019
2.190
2.290
2.190
2.260
54,020
+0.06(+2.73%)
Jul 15, 2019
2.210
2.230
2.200
2.200
64,697
-0.03(-1.35%)
Jul 12, 2019
2.210
2.300
2.200
2.230
64,925
+0.03(+1.36%)
Jul 11, 2019
2.200
2.230
2.200
2.200
32,570
-0.01(-0.45%)
Jul 10, 2019
2.210
2.230
2.210
2.210
26,150
-0.01(-0.45%)
Jul 09, 2019
2.210
2.220
2.210
2.220
35,938
-0.02(-0.89%)
Jul 08, 2019
2.300
2.300
2.240
2.240
21,600
-0.04(-1.75%)
Jul 05, 2019
2.190
2.290
2.190
2.280
41,247
+0.06(+2.70%)
Jul 04, 2019
2.220
2.250
2.210
2.220
103,704
+0.00(+0.00%)
Jul 03, 2019
2.180
2.230
2.180
2.220
49,415
+0.05(+2.30%)
Jul 02, 2019
2.210
2.230
2.170
2.170
55,253
-0.04(-1.81%)
Jun 28, 2019
2.210
2.210
2.210
0
-0.02(-0.90%)
Jun 27, 2019
2.240
2.260
2.230
2.230
34,491
-0.01(-0.45%)
Jun 26, 2019
2.250
2.280
2.200
2.240
68,685
-0.02(-0.88%)
Jun 25, 2019
2.300
2.310
2.260
2.260
81,908
+0.03(+1.35%)
Jun 24, 2019
2.220
2.250
2.220
2.230
23,094
+0.03(+1.36%)
Jun 21, 2019
2.300
2.310
2.200
2.200
176,410
-0.09(-3.93%)
Jun 20, 2019
2.260
2.300
2.250
2.290
32,026
+0.04(+1.78%)
Jun 19, 2019
2.310
2.320
2.220
2.250
78,791
-0.05(-2.17%)
Jun 18, 2019
2.450
2.500
2.280
2.300
215,526
-0.16(-6.50%)
Jun 17, 2019
2.260
2.460
2.260
2.460
186,653
+0.23(+10.31%)
Jun 14, 2019
2.210
2.230
2.210
2.230
40,198
-0.01(-0.45%)
Jun 13, 2019
2.210
2.250
2.210
2.240
55,176
+0.02(+0.90%)
Jun 12, 2019
2.270
2.270
2.190
2.220
69,255
-0.03(-1.33%)
Jun 11, 2019
2.190
2.250
2.180
2.250
35,195
+0.03(+1.35%)
Jun 10, 2019
2.200
2.270
2.200
2.220
57,420
+0.03(+1.37%)
Jun 07, 2019
2.140
2.240
2.140
2.190
54,139
+0.02(+0.92%)
Jun 06, 2019
2.270
2.270
2.140
2.170
121,890
-0.03(-1.36%)
Jun 05, 2019
2.080
2.260
2.080
2.200
248,326
+0.12(+5.77%)
Jun 04, 2019
2.040
2.080
2.030
2.080
70,434
+0.04(+1.96%)
Jun 03, 2019
2.100
2.100
2.030
2.040
52,986
-0.05(-2.39%)
May 31, 2019
2.100
2.120
2.090
2.090
60,813
-0.01(-0.48%)
May 30, 2019
2.110
2.130
2.100
2.100
29,416
+0.00(+0.00%)
May 29, 2019
2.210
2.210
2.100
2.100
64,567
-0.04(-1.87%)
May 28, 2019
2.200
2.250
2.130
2.140
56,704
-0.01(-0.47%)
May 27, 2019
2.150
2.190
2.140
2.150
40,970
+0.01(+0.47%)
May 24, 2019
2.180
2.180
2.130
2.140
51,754
+0.01(+0.47%)
May 23, 2019
2.200
2.200
2.100
2.130
105,660
-0.04(-1.84%)
May 22, 2019
2.240
2.250
2.160
2.170
65,884
-0.08(-3.56%)
May 21, 2019
2.170
2.260
2.170
2.250
41,446
+0.07(+3.21%)
May 17, 2019
2.180
2.180
2.180
0
-0.02(-0.91%)
May 16, 2019
2.070
2.210
2.060
2.200
95,551
+0.16(+7.84%)
May 15, 2019
2.070
2.090
2.040
2.040
107,374
-0.04(-1.92%)
May 14, 2019
2.150
2.150
2.070
2.080
199,951
-0.03(-1.42%)
May 13, 2019
2.190
2.190
2.100
2.110
74,336
-0.09(-4.09%)
May 10, 2019
2.200
2.220
2.180
2.200
114,054
-0.05(-2.22%)
May 09, 2019
2.270
2.280
2.250
2.250
29,802
-0.04(-1.75%)
May 08, 2019
2.290
2.350
2.290
2.290
46,832
+0.00(+0.00%)
May 07, 2019
2.300
2.330
2.260
2.290
67,464
-0.02(-0.87%)
May 06, 2019
2.310
2.340
2.290
2.310
50,101
-0.05(-2.12%)
May 03, 2019
2.410
2.440
2.320
2.360
91,291
-0.04(-1.67%)
May 02, 2019
2.360
2.480
2.240
2.400
241,966
+0.03(+1.27%)
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.