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
Chegg Inc
(NY:
CHGG
)
3.830
+0.060 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2015
8.030
8.260
7.950
8.120
1,687,729
+0.13(+1.63%)
Feb 26, 2015
8.350
8.550
7.870
7.990
2,293,256
-0.39(-4.65%)
Feb 25, 2015
8.520
8.550
8.130
8.380
2,388,437
-0.22(-2.56%)
Feb 24, 2015
7.700
8.710
7.430
8.600
9,976,854
+1.85(+27.41%)
Feb 23, 2015
6.450
6.820
6.380
6.750
705,194
+0.31(+4.81%)
Feb 20, 2015
6.600
6.610
6.400
6.440
372,212
-0.17(-2.57%)
Feb 19, 2015
6.510
6.700
6.450
6.610
337,845
+0.10(+1.54%)
Feb 18, 2015
6.550
6.640
6.490
6.510
265,981
-0.01(-0.15%)
Feb 17, 2015
6.470
6.600
6.400
6.520
216,652
+0.08(+1.24%)
Feb 13, 2015
6.500
6.440
6.440
6.440
348,700
-0.06(-0.92%)
Feb 12, 2015
6.530
6.650
6.470
6.500
171,678
+0.01(+0.15%)
Feb 11, 2015
6.600
6.688
6.460
6.490
155,685
-0.13(-1.96%)
Feb 10, 2015
6.750
6.750
6.410
6.620
272,083
-0.07(-1.05%)
Feb 09, 2015
6.670
6.800
6.650
6.690
266,725
-0.01(-0.15%)
Feb 06, 2015
6.710
6.800
6.600
6.700
195,153
-0.03(-0.45%)
Feb 05, 2015
6.770
6.840
6.690
6.730
152,098
-0.03(-0.44%)
Feb 04, 2015
6.700
6.870
6.650
6.760
172,088
+0.03(+0.45%)
Feb 03, 2015
6.640
6.740
6.500
6.730
295,539
+0.14(+2.12%)
Feb 02, 2015
6.640
6.700
6.500
6.590
219,879
-0.04(-0.60%)
Jan 30, 2015
6.610
6.770
6.610
6.630
272,965
-0.03(-0.45%)
Jan 29, 2015
6.800
6.800
6.620
6.660
303,581
-0.10(-1.48%)
Jan 28, 2015
7.110
7.170
6.700
6.760
479,202
-0.34(-4.79%)
Jan 27, 2015
6.940
7.250
6.830
7.100
511,311
+0.09(+1.28%)
Jan 26, 2015
7.100
7.160
6.970
7.010
121,546
-0.12(-1.68%)
Jan 23, 2015
7.000
7.210
6.890
7.130
275,735
+0.14(+2.00%)
Jan 22, 2015
6.650
7.000
6.600
6.990
251,944
+0.39(+5.91%)
Jan 21, 2015
6.600
6.710
6.520
6.600
275,823
-0.06(-0.90%)
Jan 20, 2015
6.700
6.721
6.610
6.660
233,924
-0.05(-0.75%)
Jan 16, 2015
6.640
6.800
6.620
6.710
218,431
+0.02(+0.30%)
Jan 15, 2015
7.000
7.000
6.530
6.690
361,182
-0.31(-4.43%)
Jan 14, 2015
6.750
7.080
6.700
7.000
257,959
+0.16(+2.34%)
Jan 13, 2015
7.090
7.190
6.750
6.840
270,436
-0.21(-2.98%)
Jan 12, 2015
7.140
7.200
6.900
7.050
334,689
-0.04(-0.56%)
Jan 09, 2015
6.990
7.250
6.980
7.090
472,066
+0.09(+1.29%)
Jan 08, 2015
6.940
7.050
6.852
7.000
359,092
+0.13(+1.89%)
Jan 07, 2015
6.840
6.890
6.670
6.870
252,769
+0.04(+0.59%)
Jan 06, 2015
6.800
6.900
6.490
6.830
329,720
+0.04(+0.59%)
Jan 05, 2015
6.960
7.060
6.620
6.790
517,121
-0.21(-3.00%)
Jan 02, 2015
6.950
7.030
6.795
7.000
372,091
+0.09(+1.30%)
Dec 31, 2014
6.900
6.910
6.910
6.910
288,800
+0.03(+0.44%)
Dec 30, 2014
6.990
7.010
6.870
6.880
142,095
-0.11(-1.57%)
Dec 29, 2014
7.020
7.050
6.860
6.990
190,679
-0.02(-0.29%)
Dec 26, 2014
6.900
7.050
6.870
7.010
166,312
+0.10(+1.45%)
Dec 24, 2014
7.000
6.910
6.910
6.910
116,500
-0.08(-1.14%)
Dec 23, 2014
6.950
7.040
6.910
6.990
388,685
+0.08(+1.16%)
Dec 22, 2014
6.630
6.910
6.571
6.910
455,153
+0.30(+4.54%)
Dec 19, 2014
6.560
6.610
6.550
6.610
701,562
+0.01(+0.15%)
Dec 18, 2014
6.700
6.745
6.590
6.600
235,294
+0.00(+0.00%)
Dec 17, 2014
6.350
6.600
6.340
6.600
574,777
+0.24(+3.77%)
Dec 16, 2014
6.450
6.530
6.360
6.360
204,988
-0.08(-1.24%)
Dec 15, 2014
6.420
6.510
6.397
6.440
237,330
+0.03(+0.47%)
Dec 12, 2014
6.370
6.490
6.340
6.410
179,187
-0.06(-0.93%)
Dec 11, 2014
6.500
6.600
6.450
6.470
193,788
-0.01(-0.15%)
Dec 10, 2014
6.480
6.590
6.440
6.480
223,370
-0.02(-0.31%)
Dec 09, 2014
6.140
6.500
6.140
6.500
325,640
+0.28(+4.50%)
Dec 08, 2014
6.350
6.470
6.195
6.220
296,867
-0.19(-2.96%)
Dec 05, 2014
6.450
6.630
6.390
6.410
385,062
-0.04(-0.62%)
Dec 04, 2014
6.370
6.460
6.310
6.450
163,894
+0.10(+1.57%)
Dec 03, 2014
6.480
6.570
6.310
6.350
388,005
-0.14(-2.16%)
Dec 02, 2014
6.400
6.510
6.310
6.490
428,167
+0.11(+1.72%)
Dec 01, 2014
6.750
6.820
6.370
6.380
362,229
-0.38(-5.62%)
Nov 28, 2014
6.940
6.940
6.760
6.760
175,498
-0.14(-2.03%)
Nov 26, 2014
6.760
6.900
6.900
6.900
184,600
+0.10(+1.47%)
Nov 25, 2014
6.800
6.840
6.700
6.800
342,913
-0.01(-0.15%)
Nov 24, 2014
6.770
6.850
6.650
6.810
224,141
+0.05(+0.74%)
Nov 21, 2014
6.700
6.780
6.620
6.760
291,954
+0.20(+3.05%)
Nov 20, 2014
6.400
6.630
6.370
6.560
187,607
+0.12(+1.86%)
Nov 19, 2014
6.640
6.720
6.410
6.440
247,867
-0.24(-3.59%)
Nov 18, 2014
6.580
6.720
6.540
6.680
214,391
+0.10(+1.52%)
Nov 17, 2014
6.900
7.000
6.535
6.580
302,502
-0.32(-4.64%)
Nov 14, 2014
6.900
6.940
6.750
6.900
168,931
+0.04(+0.58%)
Nov 13, 2014
6.960
6.990
6.735
6.860
264,014
-0.07(-1.01%)
Nov 12, 2014
6.960
6.989
6.780
6.930
575,139
-0.06(-0.86%)
Nov 11, 2014
6.920
7.000
6.830
6.990
258,243
+0.06(+0.87%)
Nov 10, 2014
6.710
7.080
6.680
6.930
868,114
+0.21(+3.12%)
Nov 07, 2014
6.750
6.810
6.640
6.720
403,303
-0.03(-0.44%)
Nov 06, 2014
6.600
6.790
6.570
6.750
566,354
+0.09(+1.35%)
Nov 05, 2014
6.340
6.690
6.270
6.660
592,520
+0.34(+5.38%)
Nov 04, 2014
6.350
6.370
6.000
6.320
942,438
-0.25(-3.81%)
Nov 03, 2014
6.690
6.690
6.500
6.570
408,792
-0.08(-1.20%)
Oct 31, 2014
6.440
6.700
6.320
6.650
545,574
+0.35(+5.56%)
Oct 30, 2014
6.090
6.320
6.030
6.300
627,089
+0.18(+2.94%)
Oct 29, 2014
6.270
6.280
6.060
6.120
241,435
-0.14(-2.24%)
Oct 28, 2014
6.110
6.340
6.000
6.260
417,925
+0.19(+3.13%)
Oct 27, 2014
6.140
6.150
6.150
6.070
267,526
-0.08(-1.30%)
Oct 24, 2014
5.840
6.230
5.840
6.150
517,223
+0.32(+5.49%)
Oct 23, 2014
5.960
6.050
5.800
5.830
297,614
-0.06(-1.02%)
Oct 22, 2014
6.000
6.110
5.880
5.890
246,060
-0.12(-2.00%)
Oct 21, 2014
6.150
6.150
5.940
6.010
329,764
-0.10(-1.64%)
Oct 20, 2014
6.010
6.188
6.010
6.110
156,997
+0.06(+0.99%)
Oct 17, 2014
6.460
6.460
6.040
6.050
252,137
-0.32(-5.02%)
Oct 16, 2014
6.330
6.500
6.270
6.370
517,366
-0.06(-0.93%)
Oct 15, 2014
5.860
6.430
5.800
6.430
508,407
+0.45(+7.53%)
Oct 14, 2014
5.810
6.030
5.760
5.980
448,993
+0.22(+3.82%)
Oct 13, 2014
5.770
5.880
5.530
5.760
555,660
+0.00(+0.00%)
Oct 10, 2014
5.920
6.020
5.700
5.760
610,550
-0.23(-3.84%)
Oct 09, 2014
6.140
6.200
5.920
5.990
933,214
-0.15(-2.44%)
Oct 08, 2014
6.090
6.210
6.090
6.140
705,990
+0.04(+0.66%)
Oct 07, 2014
6.230
6.250
6.095
6.100
683,394
-0.18(-2.87%)
Oct 06, 2014
6.420
6.500
6.250
6.280
589,075
-0.12(-1.88%)
Oct 03, 2014
6.320
6.450
6.278
6.400
464,986
+0.15(+2.40%)
Oct 02, 2014
6.180
6.350
6.180
6.250
525,538
+0.08(+1.30%)
Oct 01, 2014
6.240
6.260
6.130
6.170
436,513
-0.07(-1.12%)
Sep 30, 2014
6.310
6.350
6.120
6.240
545,641
-0.09(-1.42%)
Sep 29, 2014
6.100
6.340
6.100
6.330
430,298
+0.18(+2.93%)
Sep 26, 2014
6.150
6.175
6.100
6.150
177,048
+0.01(+0.16%)
Sep 25, 2014
6.240
6.240
6.080
6.140
331,420
-0.11(-1.76%)
Sep 24, 2014
6.110
6.330
6.070
6.250
280,330
+0.16(+2.63%)
Sep 23, 2014
6.130
6.235
6.050
6.090
554,410
-0.06(-0.98%)
Sep 22, 2014
6.450
6.450
6.040
6.150
542,749
-0.33(-5.09%)
Sep 19, 2014
6.580
6.700
6.450
6.480
960,667
-0.10(-1.52%)
Sep 18, 2014
6.590
6.630
6.460
6.580
332,128
+0.00(+0.00%)
Sep 17, 2014
6.500
6.670
6.490
6.580
256,627
+0.09(+1.39%)
Sep 16, 2014
6.400
6.680
6.400
6.490
339,684
+0.09(+1.41%)
Sep 15, 2014
6.560
6.580
6.363
6.400
546,979
-0.18(-2.74%)
Sep 12, 2014
6.770
6.790
6.535
6.580
272,471
-0.18(-2.66%)
Sep 11, 2014
6.570
6.828
6.570
6.760
243,232
+0.14(+2.11%)
Sep 10, 2014
6.610
6.720
6.580
6.620
366,750
+0.01(+0.15%)
Sep 09, 2014
6.850
6.880
6.590
6.610
275,744
-0.26(-3.78%)
Sep 08, 2014
6.770
6.910
6.670
6.870
287,490
+0.09(+1.33%)
Sep 05, 2014
6.610
6.800
6.510
6.780
199,962
+0.13(+1.95%)
Sep 04, 2014
6.520
6.710
6.520
6.650
284,734
+0.16(+2.47%)
Sep 03, 2014
6.750
6.840
6.290
6.490
695,049
-0.25(-3.71%)
Sep 02, 2014
6.940
6.980
6.560
6.740
693,250
-0.17(-2.46%)
Aug 29, 2014
6.840
6.910
6.910
6.910
325,700
+0.11(+1.62%)
Aug 28, 2014
6.840
6.915
6.750
6.800
327,094
-0.04(-0.58%)
Aug 27, 2014
6.900
6.935
6.720
6.840
293,934
-0.03(-0.44%)
Aug 26, 2014
6.990
6.980
6.761
6.870
374,399
-0.11(-1.58%)
Aug 25, 2014
6.890
7.070
6.857
6.980
270,443
+0.13(+1.90%)
Aug 22, 2014
6.950
6.988
6.780
6.850
478,467
-0.12(-1.72%)
Aug 21, 2014
6.950
7.040
6.820
6.970
279,144
-0.01(-0.14%)
Aug 20, 2014
7.320
7.320
6.840
6.980
586,377
-0.38(-5.16%)
Aug 19, 2014
7.320
7.390
7.230
7.360
338,378
+0.03(+0.41%)
Aug 18, 2014
7.240
7.400
7.110
7.330
691,725
+0.15(+2.09%)
Aug 15, 2014
7.010
7.310
7.000
7.180
606,485
+0.25(+3.61%)
Aug 14, 2014
7.020
7.050
6.910
6.930
188,346
-0.10(-1.42%)
Aug 13, 2014
6.900
7.230
6.880
7.030
379,106
+0.19(+2.78%)
Aug 12, 2014
7.100
7.130
6.820
6.840
318,572
-0.28(-3.93%)
Aug 11, 2014
7.010
7.270
7.010
7.120
496,938
+0.09(+1.28%)
Aug 08, 2014
7.090
7.170
7.000
7.030
301,235
-0.12(-1.68%)
Aug 07, 2014
7.340
7.350
7.062
7.150
584,139
-0.20(-2.72%)
Aug 06, 2014
7.020
7.490
6.900
7.350
1,527,666
+0.25(+3.52%)
Aug 05, 2014
6.730
7.460
6.560
7.100
3,709,879
+1.21(+20.54%)
Aug 04, 2014
6.430
6.490
5.830
5.890
1,434,855
-0.55(-8.54%)
Aug 01, 2014
6.480
6.530
6.210
6.440
720,415
+0.01(+0.16%)
Jul 31, 2014
6.290
6.480
6.240
6.430
622,091
+0.06(+0.94%)
Jul 30, 2014
6.400
6.460
6.290
6.370
591,785
+0.03(+0.47%)
Jul 29, 2014
6.300
6.440
6.230
6.340
407,948
+0.03(+0.48%)
Jul 28, 2014
6.080
6.330
6.010
6.310
658,088
+0.26(+4.30%)
Jul 25, 2014
6.000
6.200
5.920
6.050
636,935
+0.07(+1.17%)
Jul 24, 2014
5.950
6.010
5.860
5.980
331,531
+0.06(+1.01%)
Jul 23, 2014
6.060
6.170
5.905
5.920
153,131
-0.14(-2.31%)
Jul 22, 2014
6.080
6.240
6.050
6.060
226,166
-0.02(-0.33%)
Jul 21, 2014
5.980
6.120
5.900
6.080
341,186
+0.06(+1.00%)
Jul 18, 2014
5.810
6.030
5.800
6.020
417,544
+0.20(+3.44%)
Jul 17, 2014
6.120
6.120
5.760
5.820
584,131
-0.31(-5.06%)
Jul 16, 2014
6.400
6.450
5.970
6.130
647,577
-0.22(-3.46%)
Jul 15, 2014
6.500
6.540
6.315
6.350
255,501
-0.17(-2.61%)
Jul 14, 2014
6.560
6.680
6.490
6.520
234,347
+0.02(+0.31%)
Jul 11, 2014
6.500
6.580
6.450
6.500
284,424
+0.00(+0.00%)
Jul 10, 2014
6.450
6.540
6.385
6.500
433,155
-0.06(-0.91%)
Jul 09, 2014
6.550
6.690
6.530
6.560
387,729
+0.01(+0.15%)
Jul 08, 2014
6.720
6.740
6.500
6.550
556,062
-0.21(-3.11%)
Jul 07, 2014
6.820
6.820
6.700
6.760
400,104
-0.08(-1.17%)
Jul 03, 2014
6.830
6.840
6.840
6.840
237,600
+0.02(+0.29%)
Jul 02, 2014
6.780
6.950
6.760
6.820
492,797
+0.05(+0.74%)
Jul 01, 2014
7.080
7.080
6.760
6.770
550,009
-0.27(-3.84%)
Jun 30, 2014
7.290
7.290
6.650
7.040
1,194,350
-0.25(-3.43%)
Jun 27, 2014
7.210
7.330
7.000
7.290
5,144,631
+0.03(+0.41%)
Jun 26, 2014
7.780
7.950
6.580
7.260
2,574,768
-0.55(-7.04%)
Jun 25, 2014
7.720
8.110
7.620
7.810
1,872,414
+0.00(+0.00%)
Jun 24, 2014
7.710
7.980
7.600
7.810
878,788
+0.09(+1.17%)
Jun 23, 2014
7.700
7.780
7.460
7.720
884,285
+0.00(+0.00%)
Jun 20, 2014
7.600
7.770
7.490
7.720
1,223,751
+0.12(+1.58%)
Jun 19, 2014
7.630
7.810
7.400
7.600
718,838
-0.02(-0.26%)
Jun 18, 2014
7.340
7.950
7.240
7.620
1,158,673
+0.24(+3.25%)
Jun 17, 2014
7.310
7.400
6.990
7.380
807,263
+0.08(+1.10%)
Jun 16, 2014
6.400
7.320
6.400
7.300
1,564,569
+0.93(+14.60%)
Jun 13, 2014
6.410
6.480
6.150
6.370
486,703
-0.01(-0.16%)
Jun 12, 2014
6.740
6.795
6.290
6.380
1,050,089
-0.47(-6.86%)
Jun 11, 2014
6.550
6.940
6.340
6.850
436,155
+0.22(+3.32%)
Jun 10, 2014
6.770
7.000
6.590
6.630
1,276,591
+0.35(+5.57%)
Jun 06, 2014
6.000
6.300
5.950
6.280
675,027
+0.28(+4.67%)
Jun 05, 2014
5.890
6.000
5.820
6.000
447,620
+0.11(+1.87%)
Jun 04, 2014
5.820
5.980
5.630
5.890
508,669
+0.08(+1.38%)
Jun 03, 2014
5.500
5.820
5.455
5.810
1,104,156
+0.40(+7.39%)
Jun 02, 2014
5.600
5.600
5.400
5.410
297,032
-0.16(-2.87%)
May 30, 2014
5.610
5.650
5.510
5.570
454,003
-0.04(-0.71%)
May 29, 2014
5.570
5.648
5.450
5.610
365,662
+0.03(+0.54%)
May 28, 2014
5.670
5.670
5.520
5.580
182,973
-0.10(-1.76%)
May 27, 2014
5.550
5.750
5.535
5.680
364,395
+0.17(+3.09%)
May 23, 2014
5.530
5.510
5.510
5.510
400,900
-0.01(-0.18%)
May 22, 2014
5.310
5.560
5.310
5.520
274,586
+0.04(+0.73%)
May 21, 2014
5.340
5.580
5.320
5.480
665,250
+0.14(+2.62%)
May 20, 2014
5.290
5.350
5.170
5.340
675,847
+0.07(+1.33%)
May 19, 2014
5.180
5.310
5.180
5.270
390,422
+0.00(+0.00%)
May 16, 2014
5.030
5.300
5.000
5.270
444,728
+0.03(+0.57%)
May 15, 2014
5.320
5.380
5.168
5.240
184,686
-0.10(-1.87%)
May 14, 2014
5.450
5.490
5.300
5.340
356,483
-0.10(-1.84%)
May 13, 2014
5.300
5.450
5.230
5.440
497,713
+0.13(+2.45%)
May 12, 2014
5.000
5.350
4.820
5.310
1,739,843
+0.10(+1.92%)
May 09, 2014
5.370
5.470
5.160
5.210
584,786
-0.19(-3.52%)
May 08, 2014
5.410
5.640
5.370
5.400
399,995
-0.07(-1.28%)
May 07, 2014
5.880
5.880
5.450
5.470
662,076
-0.43(-7.29%)
May 06, 2014
5.850
5.999
5.812
5.900
436,351
+0.04(+0.68%)
May 05, 2014
5.770
5.980
5.550
5.860
326,367
+0.04(+0.69%)
May 02, 2014
5.600
6.140
5.550
5.820
1,128,483
+0.35(+6.40%)
May 01, 2014
5.310
5.570
5.280
5.470
838,754
+0.20(+3.80%)
Apr 30, 2014
5.390
5.410
5.230
5.270
374,249
-0.13(-2.41%)
Apr 29, 2014
5.500
5.650
5.320
5.400
750,520
+0.15(+2.86%)
Apr 28, 2014
5.350
5.390
5.170
5.250
239,964
-0.06(-1.13%)
Apr 25, 2014
5.210
5.350
5.210
5.310
233,022
+0.07(+1.34%)
Apr 24, 2014
5.320
5.330
5.210
5.240
204,090
+0.01(+0.19%)
Apr 23, 2014
5.270
5.310
5.160
5.230
416,150
-0.04(-0.76%)
Apr 22, 2014
5.240
5.380
5.240
5.270
340,761
+0.02(+0.38%)
Apr 21, 2014
5.500
5.540
5.230
5.250
361,491
-0.25(-4.55%)
Apr 17, 2014
5.380
5.500
5.500
5.500
324,500
+0.14(+2.61%)
Apr 16, 2014
5.290
5.440
5.235
5.360
173,263
+0.14(+2.68%)
Apr 15, 2014
5.680
5.690
4.980
5.220
858,855
-0.41(-7.28%)
Apr 14, 2014
5.730
5.870
5.620
5.630
258,984
-0.09(-1.57%)
Apr 11, 2014
6.070
6.070
5.490
5.720
765,110
-0.43(-6.99%)
Apr 10, 2014
6.550
6.550
6.020
6.150
588,470
-0.39(-5.96%)
Apr 09, 2014
6.600
6.719
6.470
6.540
320,882
+0.00(+0.00%)
Apr 08, 2014
6.490
6.770
6.480
6.540
311,800
+0.02(+0.31%)
Apr 07, 2014
6.800
6.800
6.400
6.520
329,660
-0.29(-4.26%)
Apr 04, 2014
7.120
7.120
6.630
6.810
712,200
-0.28(-3.95%)
Apr 03, 2014
7.200
7.230
7.050
7.090
311,938
-0.16(-2.21%)
Apr 02, 2014
7.310
7.340
7.190
7.250
255,103
-0.02(-0.28%)
Apr 01, 2014
6.980
7.270
6.980
7.270
260,179
+0.27(+3.86%)
Mar 31, 2014
6.950
7.120
6.910
7.000
280,294
+0.07(+1.01%)
Mar 28, 2014
6.920
7.110
6.800
6.930
222,680
-0.01(-0.14%)
Mar 27, 2014
7.080
7.208
6.830
6.940
313,460
-0.17(-2.39%)
Mar 26, 2014
7.250
7.340
7.090
7.110
209,294
-0.13(-1.80%)
Mar 25, 2014
7.230
7.440
7.070
7.240
679,581
+0.08(+1.12%)
Mar 24, 2014
7.150
7.250
6.860
7.160
1,010,335
-0.03(-0.42%)
Mar 21, 2014
7.090
7.190
6.955
7.190
627,667
+0.11(+1.55%)
Mar 20, 2014
7.000
7.080
6.900
7.080
293,171
+0.04(+0.57%)
Mar 19, 2014
6.930
7.160
6.900
7.040
563,773
+0.12(+1.73%)
Mar 18, 2014
6.850
6.970
6.750
6.920
450,353
+0.04(+0.58%)
Mar 17, 2014
6.530
6.880
6.530
6.880
387,950
+0.35(+5.36%)
Mar 14, 2014
6.510
6.640
6.480
6.530
172,990
-0.03(-0.46%)
Mar 13, 2014
6.570
6.780
6.520
6.560
720,146
+0.14(+2.18%)
Mar 12, 2014
6.400
6.460
6.250
6.420
275,851
+0.05(+0.78%)
Mar 11, 2014
6.400
6.480
6.300
6.370
248,648
+0.00(+0.00%)
Mar 10, 2014
6.390
6.428
6.260
6.370
216,103
-0.01(-0.16%)
Mar 07, 2014
6.300
6.390
6.230
6.380
493,068
+0.09(+1.43%)
Mar 06, 2014
6.330
6.400
6.230
6.290
331,514
-0.06(-0.94%)
Mar 05, 2014
6.370
6.410
6.320
6.350
208,382
-0.04(-0.63%)
Mar 04, 2014
6.400
6.450
6.310
6.390
259,700
+0.04(+0.63%)
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.