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
Teucrium Wheat
(NY:
WEAT
)
6.090
-0.080 (-1.30%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2020
5.250
5.390
5.230
5.360
117,613
+0.06(+1.13%)
Apr 29, 2020
5.400
5.400
5.220
5.300
181,285
-0.11(-2.03%)
Apr 28, 2020
5.460
5.460
5.370
5.410
55,345
+0.05(+0.93%)
Apr 27, 2020
5.380
5.440
5.340
5.360
122,388
-0.10(-1.83%)
Apr 24, 2020
5.600
5.600
5.420
5.460
123,600
-0.12(-2.15%)
Apr 23, 2020
5.680
5.680
5.540
5.580
90,444
+0.03(+0.54%)
Apr 22, 2020
5.610
5.610
5.550
5.550
76,128
-0.04(-0.72%)
Apr 21, 2020
5.530
5.645
5.530
5.590
113,423
-0.01(-0.18%)
Apr 20, 2020
5.680
5.750
5.560
5.600
268,014
+0.09(+1.72%)
Apr 17, 2020
5.490
5.520
5.400
5.505
105,400
+0.02(+0.28%)
Apr 16, 2020
5.580
5.580
5.480
5.490
129,039
-0.09(-1.61%)
Apr 15, 2020
5.600
5.600
5.500
5.580
169,040
-0.10(-1.76%)
Apr 14, 2020
5.770
5.770
5.650
5.680
270,575
-0.09(-1.56%)
Apr 13, 2020
5.750
5.790
5.710
5.770
161,422
+0.05(+0.87%)
Apr 09, 2020
5.710
5.740
5.670
5.720
192,900
+0.09(+1.60%)
Apr 08, 2020
5.650
5.677
5.580
5.630
156,180
+0.01(+0.18%)
Apr 07, 2020
5.650
5.650
5.580
5.620
147,924
-0.05(-0.88%)
Apr 06, 2020
5.690
5.700
5.650
5.670
189,158
+0.07(+1.25%)
Apr 03, 2020
5.640
5.659
5.570
5.600
145,700
+0.04(+0.72%)
Apr 02, 2020
5.500
5.610
5.500
5.560
167,121
-0.06(-1.07%)
Apr 01, 2020
5.760
5.800
5.600
5.620
129,448
-0.18(-3.10%)
Mar 31, 2020
5.670
5.810
5.670
5.800
146,772
+0.11(+1.93%)
Mar 30, 2020
5.780
5.800
5.680
5.690
239,840
-0.01(-0.18%)
Mar 27, 2020
5.660
5.830
5.660
5.700
120,700
-0.01(-0.18%)
Mar 26, 2020
5.800
5.840
5.650
5.710
192,575
-0.07(-1.21%)
Mar 25, 2020
5.680
5.850
5.660
5.780
185,267
+0.10(+1.76%)
Mar 24, 2020
5.650
5.680
5.550
5.680
107,111
+0.00(+0.00%)
Mar 23, 2020
5.650
5.700
5.602
5.680
146,954
+0.18(+3.27%)
Mar 20, 2020
5.690
5.690
5.485
5.500
89,900
+0.00(+0.00%)
Mar 19, 2020
5.320
5.550
5.320
5.500
190,310
+0.24(+4.56%)
Mar 18, 2020
5.060
5.280
5.060
5.260
190,815
+0.11(+2.14%)
Mar 17, 2020
5.170
5.240
5.140
5.150
125,307
-0.02(-0.39%)
Mar 16, 2020
5.100
5.190
4.910
5.170
234,049
-0.09(-1.71%)
Mar 13, 2020
5.250
5.292
5.210
5.260
128,200
+0.03(+0.57%)
Mar 12, 2020
5.180
5.288
5.170
5.230
88,554
-0.10(-1.88%)
Mar 11, 2020
5.360
5.384
5.300
5.330
72,460
-0.08(-1.48%)
Mar 10, 2020
5.420
5.430
5.350
5.410
42,483
+0.01(+0.19%)
Mar 09, 2020
5.290
5.420
5.270
5.400
118,251
+0.08(+1.50%)
Mar 06, 2020
5.350
5.380
5.310
5.320
37,600
-0.07(-1.30%)
Mar 05, 2020
5.370
5.420
5.350
5.390
44,557
+0.00(+0.00%)
Mar 04, 2020
5.440
5.440
5.370
5.390
44,143
-0.09(-1.64%)
Mar 03, 2020
5.410
5.520
5.410
5.480
39,967
+0.05(+0.92%)
Mar 02, 2020
5.430
5.450
5.360
5.430
117,336
+0.00(+0.00%)
Feb 28, 2020
5.400
5.470
5.320
5.430
151,800
-0.02(-0.37%)
Feb 27, 2020
5.510
5.510
5.450
5.450
247,181
-0.09(-1.62%)
Feb 26, 2020
5.560
5.590
5.530
5.540
322,658
-0.03(-0.54%)
Feb 25, 2020
5.530
5.580
5.490
5.570
168,200
+0.00(+0.00%)
Feb 24, 2020
5.640
5.640
5.540
5.570
238,006
-0.17(-2.96%)
Feb 21, 2020
5.820
5.880
5.725
5.740
310,600
-0.05(-0.86%)
Feb 20, 2020
5.820
5.820
5.770
5.790
58,470
-0.03(-0.52%)
Feb 19, 2020
5.800
5.830
5.710
5.820
211,058
-0.02(-0.34%)
Feb 18, 2020
5.800
5.870
5.700
5.840
589,285
+0.22(+3.91%)
Feb 14, 2020
5.660
5.675
5.610
5.620
98,000
-0.02(-0.35%)
Feb 13, 2020
5.670
5.670
5.615
5.640
25,799
-0.04(-0.70%)
Feb 12, 2020
5.620
5.690
5.620
5.680
28,024
+0.06(+1.07%)
Feb 11, 2020
5.690
5.720
5.620
5.620
104,384
-0.08(-1.40%)
Feb 10, 2020
5.770
5.790
5.700
5.700
74,903
-0.06(-1.04%)
Feb 07, 2020
5.730
5.780
5.720
5.760
145,700
+0.04(+0.70%)
Feb 06, 2020
5.770
5.770
5.720
5.720
18,313
-0.04(-0.69%)
Feb 05, 2020
5.750
5.790
5.740
5.760
30,385
+0.02(+0.35%)
Feb 04, 2020
5.780
5.790
5.730
5.740
54,700
+0.03(+0.53%)
Feb 03, 2020
5.670
5.750
5.660
5.710
102,736
-0.01(-0.17%)
Jan 31, 2020
5.760
5.784
5.720
5.720
46,100
-0.05(-0.87%)
Jan 30, 2020
5.750
5.784
5.700
5.770
94,925
-0.02(-0.35%)
Jan 29, 2020
5.810
5.830
5.780
5.790
188,746
-0.07(-1.19%)
Jan 28, 2020
5.860
5.900
5.840
5.860
86,342
-0.05(-0.85%)
Jan 27, 2020
5.800
5.920
5.800
5.910
149,824
+0.00(+0.00%)
Jan 24, 2020
5.960
5.960
5.890
5.910
174,400
-0.07(-1.17%)
Jan 23, 2020
6.000
6.008
5.955
5.980
82,729
+0.02(+0.34%)
Jan 22, 2020
6.060
6.090
5.950
5.960
277,455
-0.05(-0.83%)
Jan 21, 2020
5.950
6.010
5.933
6.010
221,451
+0.10(+1.69%)
Jan 17, 2020
5.880
5.930
5.870
5.910
65,900
+0.05(+0.85%)
Jan 16, 2020
5.940
5.940
5.827
5.860
79,417
-0.08(-1.35%)
Jan 15, 2020
5.910
5.990
5.910
5.940
156,669
+0.03(+0.51%)
Jan 14, 2020
5.860
5.955
5.860
5.910
225,072
+0.05(+0.85%)
Jan 13, 2020
5.870
5.880
5.840
5.860
97,949
-0.03(-0.51%)
Jan 10, 2020
5.890
5.920
5.820
5.890
105,700
+0.00(+0.00%)
Jan 09, 2020
5.820
5.900
5.820
5.890
85,402
+0.09(+1.55%)
Jan 08, 2020
5.760
5.820
5.745
5.800
71,882
+0.02(+0.35%)
Jan 07, 2020
5.730
5.780
5.730
5.780
89,224
-0.01(-0.17%)
Jan 06, 2020
5.810
5.810
5.735
5.790
106,105
-0.02(-0.34%)
Jan 03, 2020
5.820
5.834
5.790
5.810
120,600
-0.05(-0.85%)
Jan 02, 2020
5.870
5.919
5.833
5.860
159,936
+0.01(+0.17%)
Dec 31, 2019
5.810
5.850
5.790
5.850
146,100
+0.05(+0.86%)
Dec 30, 2019
5.850
5.868
5.765
5.800
85,603
-0.02(-0.34%)
Dec 27, 2019
5.760
5.848
5.760
5.820
76,900
+0.06(+1.04%)
Dec 26, 2019
5.670
5.760
5.670
5.760
48,375
+0.08(+1.41%)
Dec 24, 2019
5.660
5.711
5.660
5.680
121,200
+0.01(+0.18%)
Dec 23, 2019
5.700
5.720
5.660
5.670
125,050
-0.03(-0.53%)
Dec 20, 2019
5.700
5.700
5.650
5.700
59,000
-0.01(-0.18%)
Dec 19, 2019
5.750
5.772
5.701
5.710
40,256
-0.02(-0.38%)
Dec 18, 2019
5.740
5.795
5.711
5.732
95,054
-0.05(-0.84%)
Dec 17, 2019
5.750
5.800
5.700
5.780
135,083
+0.05(+0.87%)
Dec 16, 2019
5.660
5.800
5.640
5.730
248,402
+0.15(+2.60%)
Dec 13, 2019
5.590
5.605
5.530
5.585
163,900
+0.03(+0.63%)
Dec 12, 2019
5.470
5.600
5.470
5.550
122,848
+0.10(+1.83%)
Dec 11, 2019
5.490
5.500
5.430
5.450
160,102
-0.05(-1.00%)
Dec 10, 2019
5.490
5.540
5.460
5.505
37,747
+0.01(+0.27%)
Dec 09, 2019
5.490
5.520
5.480
5.490
55,861
-0.02(-0.36%)
Dec 06, 2019
5.520
5.520
5.470
5.510
44,800
+0.01(+0.18%)
Dec 05, 2019
5.590
5.590
5.500
5.500
51,896
-0.04(-0.72%)
Dec 04, 2019
5.530
5.550
5.510
5.540
16,164
+0.01(+0.27%)
Dec 03, 2019
5.630
5.640
5.515
5.525
141,555
-0.10(-1.87%)
Dec 02, 2019
5.670
5.680
5.610
5.630
44,048
-0.04(-0.67%)
Nov 29, 2019
5.530
5.710
5.530
5.668
197,700
+0.14(+2.50%)
Nov 27, 2019
5.560
5.582
5.530
5.530
35,800
-0.03(-0.54%)
Nov 26, 2019
5.560
5.580
5.530
5.560
31,010
-0.02(-0.36%)
Nov 25, 2019
5.490
5.600
5.490
5.580
72,321
+0.12(+2.29%)
Nov 22, 2019
5.380
5.496
5.380
5.455
188,200
+0.07(+1.30%)
Nov 21, 2019
5.470
5.479
5.380
5.385
13,718
-0.07(-1.19%)
Nov 20, 2019
5.450
5.455
5.400
5.450
60,640
+0.03(+0.55%)
Nov 19, 2019
5.380
5.460
5.380
5.420
34,160
+0.05(+0.93%)
Nov 18, 2019
5.310
5.397
5.290
5.370
56,051
+0.03(+0.56%)
Nov 15, 2019
5.380
5.390
5.330
5.340
146,100
-0.05(-0.93%)
Nov 14, 2019
5.400
5.430
5.370
5.390
75,532
-0.03(-0.55%)
Nov 13, 2019
5.490
5.490
5.406
5.420
72,155
-0.10(-1.81%)
Nov 12, 2019
5.410
5.520
5.397
5.520
121,781
+0.12(+2.22%)
Nov 11, 2019
5.400
5.430
5.380
5.400
90,011
-0.02(-0.37%)
Nov 08, 2019
5.420
5.507
5.380
5.420
142,300
-0.04(-0.73%)
Nov 07, 2019
5.490
5.503
5.440
5.460
54,264
-0.05(-0.91%)
Nov 06, 2019
5.500
5.538
5.484
5.510
86,561
+0.01(+0.18%)
Nov 05, 2019
5.460
5.500
5.440
5.500
28,321
+0.05(+0.92%)
Nov 04, 2019
5.480
5.480
5.440
5.450
152,291
-0.04(-0.73%)
Nov 01, 2019
5.450
5.500
5.438
5.490
36,100
+0.06(+1.10%)
Oct 31, 2019
5.430
5.440
5.362
5.430
192,462
-0.01(-0.18%)
Oct 30, 2019
5.420
5.479
5.420
5.440
65,159
-0.02(-0.37%)
Oct 29, 2019
5.470
5.500
5.440
5.460
35,651
-0.02(-0.36%)
Oct 28, 2019
5.480
5.505
5.460
5.480
67,799
-0.04(-0.72%)
Oct 25, 2019
5.530
5.560
5.500
5.520
53,600
+0.01(+0.18%)
Oct 24, 2019
5.580
5.580
5.500
5.510
36,251
-0.03(-0.54%)
Oct 23, 2019
5.510
5.583
5.502
5.540
214,660
+0.02(+0.36%)
Oct 22, 2019
5.590
5.630
5.510
5.520
47,103
-0.06(-1.08%)
Oct 21, 2019
5.650
5.660
5.570
5.580
188,923
-0.05(-0.89%)
Oct 18, 2019
5.580
5.635
5.550
5.630
83,800
+0.07(+1.26%)
Oct 17, 2019
5.500
5.580
5.500
5.560
79,427
+0.11(+2.02%)
Oct 16, 2019
5.420
5.480
5.409
5.450
36,328
+0.04(+0.65%)
Oct 15, 2019
5.410
5.440
5.390
5.415
54,852
-0.04(-0.82%)
Oct 14, 2019
5.450
5.480
5.410
5.460
150,296
+0.03(+0.55%)
Oct 11, 2019
5.310
5.465
5.310
5.430
145,000
+0.16(+3.04%)
Oct 10, 2019
5.400
5.400
5.240
5.270
142,157
-0.11(-2.04%)
Oct 09, 2019
5.370
5.400
5.360
5.380
298,144
+0.02(+0.37%)
Oct 08, 2019
5.230
5.390
5.230
5.360
85,072
+0.09(+1.71%)
Oct 07, 2019
5.300
5.350
5.260
5.270
38,939
+0.00(+0.00%)
Oct 04, 2019
5.270
5.282
5.252
5.270
32,800
+0.02(+0.38%)
Oct 03, 2019
5.230
5.290
5.230
5.250
45,068
+0.01(+0.19%)
Oct 02, 2019
5.290
5.300
5.231
5.240
29,083
-0.08(-1.50%)
Oct 01, 2019
5.280
5.352
5.264
5.320
83,694
+0.02(+0.38%)
Sep 30, 2019
5.240
5.355
5.200
5.300
130,856
+0.08(+1.63%)
Sep 27, 2019
5.240
5.255
5.210
5.215
43,200
+0.01(+0.19%)
Sep 26, 2019
5.170
5.210
5.155
5.205
50,367
+0.08(+1.62%)
Sep 25, 2019
5.150
5.170
5.120
5.122
30,889
-0.05(-0.93%)
Sep 24, 2019
5.160
5.190
5.130
5.170
61,671
+0.00(+0.00%)
Sep 23, 2019
5.200
5.220
5.165
5.170
51,456
-0.03(-0.58%)
Sep 20, 2019
5.220
5.244
5.180
5.200
71,800
-0.01(-0.19%)
Sep 19, 2019
5.230
5.270
5.190
5.210
142,722
-0.03(-0.57%)
Sep 18, 2019
5.200
5.270
5.199
5.240
64,468
+0.04(+0.77%)
Sep 17, 2019
5.200
5.214
5.160
5.200
46,500
-0.02(-0.38%)
Sep 16, 2019
5.180
5.250
5.170
5.220
93,071
+0.04(+0.77%)
Sep 13, 2019
5.210
5.240
5.160
5.180
93,500
+0.00(+0.00%)
Sep 12, 2019
5.150
5.210
5.050
5.180
238,216
+0.06(+1.17%)
Sep 11, 2019
5.150
5.150
5.100
5.120
87,839
-0.05(-0.97%)
Sep 10, 2019
5.120
5.170
5.096
5.170
102,752
+0.10(+1.97%)
Sep 09, 2019
4.940
5.087
4.940
5.070
87,301
+0.09(+1.81%)
Sep 06, 2019
4.980
5.000
4.960
4.980
32,400
-0.04(-0.80%)
Sep 05, 2019
5.020
5.030
5.000
5.020
81,702
+0.06(+1.21%)
Sep 04, 2019
4.930
4.996
4.900
4.960
82,416
+0.06(+1.22%)
Sep 03, 2019
4.950
4.959
4.873
4.900
120,166
-0.06(-1.21%)
Aug 30, 2019
5.050
5.050
4.960
4.960
112,200
-0.09(-1.78%)
Aug 29, 2019
5.040
5.080
5.040
5.050
52,889
-0.03(-0.59%)
Aug 28, 2019
5.080
5.110
5.040
5.080
26,230
-0.01(-0.20%)
Aug 27, 2019
5.070
5.140
5.070
5.090
44,104
-0.00(-0.10%)
Aug 26, 2019
5.150
5.154
5.090
5.095
24,314
-0.03(-0.49%)
Aug 23, 2019
5.050
5.120
5.030
5.120
47,000
+0.07(+1.39%)
Aug 22, 2019
5.040
5.080
5.010
5.050
57,980
+0.02(+0.40%)
Aug 21, 2019
5.010
5.040
4.980
5.030
112,319
+0.00(+0.00%)
Aug 20, 2019
5.130
5.130
5.000
5.030
103,097
-0.05(-1.08%)
Aug 19, 2019
5.120
5.130
5.070
5.085
125,084
-0.03(-0.49%)
Aug 16, 2019
5.100
5.150
5.100
5.110
61,100
+0.00(+0.00%)
Aug 15, 2019
5.130
5.150
5.105
5.110
35,104
-0.05(-0.97%)
Aug 14, 2019
5.140
5.181
5.126
5.160
59,420
+0.03(+0.58%)
Aug 13, 2019
5.090
5.195
5.070
5.130
136,271
+0.00(+0.00%)
Aug 12, 2019
5.360
5.410
5.090
5.130
249,752
-0.26(-4.82%)
Aug 09, 2019
5.400
5.440
5.380
5.390
95,900
+0.02(+0.37%)
Aug 08, 2019
5.340
5.399
5.310
5.370
204,935
+0.07(+1.23%)
Aug 07, 2019
5.220
5.320
5.209
5.305
71,039
+0.06(+1.24%)
Aug 06, 2019
5.280
5.300
5.240
5.240
61,705
-0.08(-1.60%)
Aug 05, 2019
5.230
5.330
5.230
5.325
110,765
+0.03(+0.57%)
Aug 02, 2019
5.240
5.300
5.220
5.295
60,400
+0.06(+1.24%)
Aug 01, 2019
5.300
5.300
5.160
5.230
131,349
-0.08(-1.51%)
Jul 31, 2019
5.360
5.360
5.310
5.310
124,578
-0.10(-1.85%)
Jul 30, 2019
5.440
5.440
5.390
5.410
77,941
-0.05(-0.92%)
Jul 29, 2019
5.480
5.500
5.450
5.460
78,284
+0.04(+0.74%)
Jul 26, 2019
5.410
5.440
5.410
5.420
49,200
-0.04(-0.82%)
Jul 25, 2019
5.440
5.530
5.410
5.465
89,303
+0.02(+0.46%)
Jul 24, 2019
5.440
5.470
5.430
5.440
96,094
+0.07(+1.21%)
Jul 23, 2019
5.410
5.430
5.350
5.375
80,673
-0.00(-0.09%)
Jul 22, 2019
5.480
5.520
5.380
5.380
152,268
-0.15(-2.71%)
Jul 19, 2019
5.460
5.660
5.460
5.530
214,300
+0.10(+1.84%)
Jul 18, 2019
5.500
5.516
5.430
5.430
422,535
-0.11(-1.99%)
Jul 17, 2019
5.630
5.630
5.540
5.540
154,931
-0.04(-0.72%)
Jul 16, 2019
5.570
5.610
5.550
5.580
106,032
-0.03(-0.62%)
Jul 15, 2019
5.700
5.700
5.600
5.615
66,138
-0.13(-2.18%)
Jul 12, 2019
5.720
5.760
5.710
5.740
66,100
+0.02(+0.35%)
Jul 11, 2019
5.570
5.740
5.530
5.720
133,975
+0.16(+2.88%)
Jul 10, 2019
5.560
5.590
5.510
5.560
80,425
+0.02(+0.36%)
Jul 09, 2019
5.570
5.580
5.510
5.540
80,467
-0.08(-1.42%)
Jul 08, 2019
5.660
5.660
5.610
5.620
43,870
-0.04(-0.62%)
Jul 05, 2019
5.720
5.720
5.580
5.655
42,700
-0.01(-0.26%)
Jul 03, 2019
5.620
5.670
5.580
5.670
112,900
+0.11(+1.98%)
Jul 02, 2019
5.580
5.600
5.560
5.560
82,903
-0.09(-1.59%)
Jul 01, 2019
5.690
5.702
5.620
5.650
226,895
-0.08(-1.40%)
Jun 28, 2019
5.900
5.971
5.720
5.730
258,100
-0.19(-3.21%)
Jun 27, 2019
5.990
5.990
5.900
5.920
145,184
-0.02(-0.34%)
Jun 26, 2019
5.880
5.944
5.840
5.940
139,446
+0.06(+1.02%)
Jun 25, 2019
5.930
5.950
5.860
5.880
114,645
-0.03(-0.51%)
Jun 24, 2019
5.840
5.910
5.840
5.910
80,714
+0.12(+2.07%)
Jun 21, 2019
5.800
5.823
5.780
5.790
43,600
+0.00(+0.00%)
Jun 20, 2019
5.700
5.835
5.700
5.790
138,078
+0.05(+0.87%)
Jun 19, 2019
5.790
5.810
5.680
5.740
212,651
-0.10(-1.71%)
Jun 18, 2019
5.840
5.890
5.790
5.840
260,926
-0.09(-1.52%)
Jun 17, 2019
5.940
5.990
5.890
5.930
350,848
+0.02(+0.34%)
Jun 14, 2019
5.910
5.930
5.830
5.910
313,000
+0.03(+0.51%)
Jun 13, 2019
5.860
5.900
5.830
5.880
85,781
+0.06(+1.03%)
Jun 12, 2019
5.720
5.839
5.720
5.820
176,618
+0.10(+1.75%)
Jun 11, 2019
5.620
5.740
5.610
5.720
165,878
+0.09(+1.60%)
Jun 10, 2019
5.570
5.670
5.540
5.630
117,303
+0.01(+0.18%)
Jun 07, 2019
5.620
5.670
5.610
5.620
113,200
-0.07(-1.23%)
Jun 06, 2019
5.530
5.700
5.500
5.690
244,224
+0.16(+2.89%)
Jun 05, 2019
5.590
5.647
5.510
5.530
290,429
-0.14(-2.47%)
Jun 04, 2019
5.710
5.730
5.660
5.670
189,209
-0.11(-1.90%)
Jun 03, 2019
5.700
5.810
5.690
5.780
427,165
+0.15(+2.57%)
May 31, 2019
5.660
5.770
5.610
5.635
253,800
-0.11(-1.83%)
May 30, 2019
5.570
5.760
5.550
5.740
263,146
+0.25(+4.55%)
May 29, 2019
5.710
5.710
5.470
5.490
248,949
-0.13(-2.31%)
May 28, 2019
5.630
5.660
5.566
5.620
288,115
+0.13(+2.37%)
May 24, 2019
5.340
5.500
5.340
5.490
149,500
+0.20(+3.78%)
May 23, 2019
5.340
5.430
5.290
5.290
98,980
-0.01(-0.19%)
May 22, 2019
5.310
5.350
5.280
5.300
106,913
-0.02(-0.38%)
May 21, 2019
5.440
5.480
5.310
5.320
209,189
-0.07(-1.30%)
May 20, 2019
5.340
5.420
5.340
5.390
249,996
+0.16(+3.06%)
May 17, 2019
5.300
5.300
5.210
5.230
146,900
-0.05(-0.95%)
May 16, 2019
5.180
5.280
5.180
5.280
157,724
+0.18(+3.53%)
May 15, 2019
5.150
5.244
5.090
5.100
170,391
-0.03(-0.58%)
May 14, 2019
5.020
5.130
5.020
5.130
144,387
+0.15(+3.01%)
May 13, 2019
4.880
5.015
4.830
4.980
257,951
+0.10(+2.05%)
May 10, 2019
4.930
4.960
4.860
4.880
286,600
-0.05(-1.11%)
May 09, 2019
4.990
4.990
4.920
4.935
142,997
-0.08(-1.69%)
May 08, 2019
5.040
5.050
4.990
5.020
75,810
-0.02(-0.40%)
May 07, 2019
4.950
5.056
4.950
5.040
46,999
+0.03(+0.60%)
May 06, 2019
4.960
5.030
4.930
5.010
87,696
+0.00(+0.00%)
May 03, 2019
5.050
5.050
5.010
5.010
55,600
-0.09(-1.76%)
May 02, 2019
5.050
5.130
5.050
5.100
249,644
+0.09(+1.80%)
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.