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
Build-A-Bear Workshop
(NY:
BBW
)
29.54
-0.10 (-0.34%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 21, 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 (%)
Oct 31, 2018
7.591
7.615
7.415
7.512
82,602
-0.04(-0.47%)
Oct 30, 2018
7.354
7.696
7.275
7.547
109,994
+0.21(+2.87%)
Oct 29, 2018
7.231
7.389
7.231
7.336
77,729
+0.10(+1.33%)
Oct 26, 2018
7.143
7.336
7.099
7.240
22,107
-0.01(-0.12%)
Oct 25, 2018
7.371
7.415
7.231
7.248
63,609
-0.12(-1.67%)
Oct 24, 2018
7.161
7.415
6.941
7.371
56,858
+0.17(+2.31%)
Oct 23, 2018
7.161
7.248
7.055
7.205
85,208
-0.04(-0.48%)
Oct 22, 2018
7.090
7.327
7.090
7.240
28,373
+0.13(+1.85%)
Oct 19, 2018
7.161
7.169
7.038
7.108
95,153
+0.00(+0.00%)
Oct 18, 2018
7.284
7.292
7.038
7.108
82,869
-0.21(-2.88%)
Oct 17, 2018
7.405
7.405
7.178
7.319
19,266
-0.01(-0.12%)
Oct 16, 2018
7.205
7.424
7.187
7.327
48,246
+0.18(+2.45%)
Oct 15, 2018
7.406
7.406
7.152
7.152
24,370
-0.02(-0.24%)
Oct 12, 2018
7.512
7.512
7.134
7.169
70,424
+0.08(+1.11%)
Oct 11, 2018
7.055
7.213
7.055
7.090
42,759
+0.02(+0.25%)
Oct 10, 2018
7.169
7.178
6.959
7.073
120,625
-0.17(-2.30%)
Oct 09, 2018
7.099
7.323
7.055
7.240
146,914
+0.15(+2.10%)
Oct 08, 2018
7.196
7.257
7.029
7.090
72,751
-0.11(-1.58%)
Oct 05, 2018
7.310
7.398
7.161
7.205
79,769
-0.11(-1.44%)
Oct 04, 2018
7.547
7.731
7.152
7.310
128,625
-0.03(-0.36%)
Oct 03, 2018
7.880
7.880
7.327
7.336
44,622
-0.10(-1.30%)
Oct 02, 2018
7.705
7.740
7.380
7.433
76,940
-0.26(-3.42%)
Oct 01, 2018
7.915
7.924
7.608
7.696
40,348
-0.25(-3.09%)
Sep 28, 2018
7.986
8.205
7.854
7.942
63,359
+0.04(+0.56%)
Sep 27, 2018
7.854
8.029
7.854
7.898
34,448
+0.04(+0.56%)
Sep 26, 2018
7.766
8.117
7.635
7.854
84,444
+0.09(+1.13%)
Sep 25, 2018
7.678
7.854
7.635
7.766
112,643
+0.09(+1.14%)
Sep 24, 2018
7.854
7.898
7.635
7.678
29,739
-0.22(-2.78%)
Sep 21, 2018
7.942
8.029
7.898
7.898
40,340
-0.09(-1.10%)
Sep 20, 2018
7.942
8.029
7.854
7.986
43,907
+0.04(+0.55%)
Sep 19, 2018
7.898
8.073
7.898
7.942
51,414
+0.00(+0.00%)
Sep 18, 2018
8.073
8.073
7.876
7.942
68,705
-0.09(-1.09%)
Sep 17, 2018
7.810
8.073
7.722
8.029
136,419
+0.18(+2.23%)
Sep 14, 2018
7.591
7.942
7.591
7.854
105,295
+0.26(+3.47%)
Sep 13, 2018
7.635
7.678
7.459
7.591
71,313
+0.00(+0.00%)
Sep 12, 2018
7.810
7.810
7.569
7.591
68,547
-0.22(-2.81%)
Sep 11, 2018
7.591
7.898
7.547
7.810
107,088
+0.31(+4.09%)
Sep 10, 2018
7.810
7.854
7.503
7.503
157,064
-0.22(-2.84%)
Sep 07, 2018
7.898
7.942
7.722
7.722
57,433
-0.09(-1.12%)
Sep 06, 2018
7.854
8.073
7.678
7.810
125,406
-0.09(-1.11%)
Sep 05, 2018
7.986
8.161
7.854
7.898
149,253
-0.13(-1.64%)
Sep 04, 2018
8.117
8.205
7.986
8.029
150,384
-0.04(-0.54%)
Aug 31, 2018
8.073
8.073
8.073
0
+0.44(+5.75%)
Aug 30, 2018
7.415
7.766
7.356
7.635
270,874
+0.57(+8.07%)
Aug 29, 2018
6.933
7.152
6.933
7.064
205,536
+0.09(+1.26%)
Aug 28, 2018
7.284
7.371
6.976
6.976
163,593
-0.13(-1.85%)
Aug 27, 2018
7.591
7.635
6.889
7.108
446,910
-0.57(-7.43%)
Aug 24, 2018
7.678
7.766
7.635
7.678
88,087
+0.00(+0.00%)
Aug 23, 2018
7.722
7.766
7.547
7.678
29,603
+0.04(+0.57%)
Aug 22, 2018
7.547
7.766
7.547
7.635
93,880
+0.04(+0.58%)
Aug 21, 2018
7.591
7.810
7.547
7.591
213,310
+0.09(+1.17%)
Aug 20, 2018
7.371
7.591
7.327
7.503
65,131
+0.13(+1.79%)
Aug 17, 2018
7.503
7.635
7.327
7.371
81,136
-0.13(-1.75%)
Aug 16, 2018
7.327
7.591
7.327
7.503
79,684
+0.18(+2.40%)
Aug 15, 2018
7.240
7.372
7.108
7.327
257,082
+0.13(+1.83%)
Aug 14, 2018
7.152
7.240
7.108
7.196
72,646
+0.04(+0.61%)
Aug 13, 2018
7.240
7.240
7.064
7.152
47,091
-0.09(-1.21%)
Aug 10, 2018
7.240
7.284
7.196
7.240
45,012
-0.04(-0.60%)
Aug 09, 2018
7.284
7.327
7.179
7.284
36,414
-0.04(-0.60%)
Aug 08, 2018
7.284
7.327
7.196
7.327
76,781
+0.09(+1.21%)
Aug 07, 2018
7.152
7.327
7.108
7.240
106,633
+0.13(+1.85%)
Aug 06, 2018
7.064
7.196
7.064
7.108
53,609
+0.00(+0.00%)
Aug 03, 2018
7.196
7.196
7.064
7.108
55,154
+0.04(+0.62%)
Aug 02, 2018
6.976
7.152
6.890
7.064
71,991
+0.09(+1.26%)
Aug 01, 2018
7.152
7.152
6.845
6.976
95,951
-0.13(-1.85%)
Jul 31, 2018
6.933
7.152
6.933
7.108
78,953
+0.26(+3.85%)
Jul 30, 2018
6.976
7.064
6.845
6.845
77,279
+0.00(+0.00%)
Jul 27, 2018
6.933
6.976
6.801
6.845
82,731
-0.09(-1.27%)
Jul 26, 2018
6.889
7.064
6.889
6.933
39,325
-0.04(-0.63%)
Jul 25, 2018
6.933
7.064
6.845
6.976
75,384
+0.00(+0.00%)
Jul 24, 2018
6.889
7.064
6.876
6.976
105,280
+0.09(+1.27%)
Jul 23, 2018
6.889
6.933
6.801
6.889
45,062
+0.04(+0.64%)
Jul 20, 2018
6.976
7.020
6.801
6.845
60,101
-0.09(-1.27%)
Jul 19, 2018
6.757
7.064
6.757
6.933
206,948
+0.00(+0.00%)
Jul 18, 2018
7.108
7.196
6.889
6.933
161,510
-0.22(-3.07%)
Jul 17, 2018
7.152
7.284
7.108
7.152
52,872
-0.04(-0.61%)
Jul 16, 2018
7.459
7.503
7.108
7.196
157,809
+0.04(+0.61%)
Jul 13, 2018
6.933
7.591
6.867
7.152
404,118
+0.31(+4.49%)
Jul 12, 2018
6.757
6.889
6.669
6.845
129,797
+0.09(+1.30%)
Jul 11, 2018
6.757
6.801
6.625
6.757
71,916
+0.00(+0.00%)
Jul 10, 2018
6.757
6.801
6.669
6.757
75,066
+0.00(+0.00%)
Jul 09, 2018
6.713
6.845
6.669
6.757
75,036
+0.04(+0.65%)
Jul 06, 2018
6.625
6.801
6.614
6.713
80,139
+0.09(+1.32%)
Jul 05, 2018
6.713
6.713
6.582
6.625
92,603
-0.09(-1.31%)
Jul 03, 2018
6.713
6.713
6.713
0
+0.00(+0.00%)
Jul 02, 2018
6.625
6.757
6.450
6.713
135,212
+0.04(+0.66%)
Jun 29, 2018
6.625
6.757
6.582
6.669
97,894
+0.02(+0.26%)
Jun 28, 2018
6.713
6.889
6.625
6.652
87,815
-0.11(-1.56%)
Jun 27, 2018
7.108
7.108
6.757
6.757
110,295
-0.31(-4.35%)
Jun 26, 2018
6.933
7.240
6.889
7.064
180,760
+0.13(+1.90%)
Jun 25, 2018
6.845
6.933
6.757
6.933
124,141
+0.13(+1.94%)
Jun 22, 2018
6.801
6.933
6.757
6.801
1,778,636
+0.00(+0.00%)
Jun 21, 2018
6.933
6.998
6.757
6.801
161,009
-0.13(-1.90%)
Jun 20, 2018
6.801
7.020
6.757
6.933
155,335
+0.18(+2.60%)
Jun 19, 2018
6.801
6.933
6.713
6.757
105,439
-0.04(-0.65%)
Jun 18, 2018
6.801
6.933
6.713
6.801
129,782
+0.00(+0.00%)
Jun 15, 2018
6.845
6.757
6.801
80,823
-0.04(-0.64%)
Jun 14, 2018
6.845
6.933
6.757
6.845
90,790
+0.04(+0.65%)
Jun 13, 2018
6.757
6.888
6.757
6.801
71,934
+0.04(+0.65%)
Jun 12, 2018
6.889
6.889
6.757
6.757
69,802
-0.13(-1.91%)
Jun 11, 2018
6.801
7.020
6.801
6.889
131,637
+0.09(+1.29%)
Jun 08, 2018
6.582
6.954
6.582
6.801
104,161
+0.26(+4.03%)
Jun 07, 2018
6.582
6.757
6.494
6.538
120,262
-0.04(-0.67%)
Jun 06, 2018
6.494
6.582
191,427
-0.18(-2.60%)
Jun 05, 2018
6.625
6.889
6.538
6.757
202,121
+0.18(+2.67%)
Jun 04, 2018
6.713
6.889
6.538
6.582
163,466
-0.18(-2.60%)
Jun 01, 2018
7.064
7.064
6.669
6.757
207,117
-0.26(-3.75%)
May 31, 2018
7.064
7.503
6.757
7.020
444,286
-1.18(-14.44%)
May 30, 2018
7.942
8.380
7.942
8.205
224,687
+0.26(+3.31%)
May 29, 2018
7.986
8.073
7.547
7.942
108,017
-0.04(-0.55%)
May 25, 2018
7.986
7.986
7.986
0
-0.09(-1.09%)
May 24, 2018
8.029
8.161
7.986
8.073
77,011
+0.00(+0.00%)
May 23, 2018
7.898
8.117
7.810
8.073
73,236
+0.18(+2.22%)
May 22, 2018
7.986
8.073
7.810
7.898
64,217
-0.04(-0.55%)
May 21, 2018
8.025
8.205
7.898
7.942
91,758
-0.13(-1.63%)
May 18, 2018
8.205
8.249
8.029
8.073
75,596
-0.04(-0.54%)
May 17, 2018
7.986
8.249
7.986
8.117
102,382
+0.13(+1.65%)
May 16, 2018
7.810
8.029
7.795
7.986
48,640
+0.22(+2.82%)
May 15, 2018
7.678
7.832
7.591
7.766
43,377
+0.09(+1.14%)
May 14, 2018
7.722
7.722
7.591
7.678
64,852
-0.04(-0.57%)
May 11, 2018
7.722
7.854
7.613
7.722
52,747
+0.00(+0.00%)
May 10, 2018
7.766
7.766
7.591
7.722
51,666
-0.04(-0.57%)
May 09, 2018
7.942
7.942
7.722
7.766
45,208
-0.09(-1.12%)
May 08, 2018
7.986
7.994
7.810
7.854
93,570
-0.13(-1.65%)
May 07, 2018
7.810
8.073
7.722
7.986
70,938
+0.26(+3.41%)
May 04, 2018
7.722
7.810
7.503
7.722
58,060
+0.00(+0.00%)
May 03, 2018
8.029
8.029
7.678
7.722
57,168
-0.31(-3.83%)
May 02, 2018
7.942
8.073
7.810
8.029
97,842
+0.09(+1.11%)
May 01, 2018
7.986
7.986
7.722
7.942
76,852
-0.04(-0.55%)
Apr 30, 2018
8.249
8.249
7.898
7.986
51,583
-0.22(-2.67%)
Apr 27, 2018
8.380
8.424
8.161
8.205
36,758
-0.18(-2.09%)
Apr 26, 2018
8.161
8.380
8.117
8.380
96,267
+0.26(+3.24%)
Apr 25, 2018
8.161
8.205
7.986
8.117
51,063
-0.09(-1.07%)
Apr 24, 2018
8.249
8.337
8.029
8.205
77,831
-0.09(-1.06%)
Apr 23, 2018
8.380
8.512
8.073
8.293
102,098
-0.09(-1.05%)
Apr 20, 2018
8.337
8.468
8.293
8.380
52,232
+0.00(+0.00%)
Apr 19, 2018
8.468
8.468
8.337
8.380
34,393
-0.09(-1.04%)
Apr 18, 2018
8.512
8.644
8.380
8.468
48,942
-0.04(-0.52%)
Apr 17, 2018
8.512
8.644
8.468
8.512
32,059
-0.04(-0.51%)
Apr 16, 2018
8.468
8.688
8.293
8.556
57,227
+0.18(+2.09%)
Apr 13, 2018
8.512
8.512
8.117
8.380
64,375
-0.22(-2.55%)
Apr 12, 2018
8.409
8.775
8.409
8.600
77,763
+0.04(+0.51%)
Apr 11, 2018
8.556
8.644
8.249
8.556
85,953
+0.00(+0.00%)
Apr 10, 2018
8.512
8.731
8.380
8.556
107,552
+0.09(+1.04%)
Apr 09, 2018
8.293
8.556
8.161
8.468
91,815
+0.18(+2.12%)
Apr 06, 2018
8.161
8.424
8.029
8.293
113,234
+0.13(+1.61%)
Apr 05, 2018
8.161
8.293
8.029
8.161
53,781
-0.04(-0.53%)
Apr 04, 2018
7.635
8.293
7.635
8.205
83,780
+0.48(+6.25%)
Apr 03, 2018
7.810
7.854
7.591
7.722
79,150
-0.09(-1.12%)
Apr 02, 2018
8.073
8.073
7.547
7.810
170,822
-0.22(-2.73%)
Mar 29, 2018
8.029
8.029
8.029
0
-0.13(-1.61%)
Mar 28, 2018
8.029
8.380
7.942
8.161
160,631
+0.13(+1.64%)
Mar 27, 2018
8.073
8.249
7.942
8.029
131,036
-0.04(-0.54%)
Mar 26, 2018
7.591
8.161
7.503
8.073
144,895
+0.66(+8.88%)
Mar 23, 2018
7.556
7.722
7.415
7.415
63,361
-0.22(-2.87%)
Mar 22, 2018
7.898
7.898
7.547
7.635
92,352
-0.22(-2.79%)
Mar 21, 2018
7.722
7.986
7.635
7.854
87,192
+0.13(+1.70%)
Mar 20, 2018
7.810
7.854
7.678
7.722
66,259
-0.09(-1.12%)
Mar 19, 2018
7.766
7.810
7.547
7.810
63,440
+0.04(+0.56%)
Mar 16, 2018
7.547
7.854
7.459
7.766
106,287
+0.22(+2.91%)
Mar 15, 2018
7.591
7.678
7.459
7.547
58,396
-0.04(-0.58%)
Mar 14, 2018
7.678
7.766
7.459
7.591
97,228
+0.00(+0.00%)
Mar 13, 2018
7.722
7.810
7.547
7.591
56,410
-0.09(-1.14%)
Mar 12, 2018
7.810
7.898
7.635
7.678
79,624
-0.18(-2.23%)
Mar 09, 2018
7.854
7.898
7.635
7.854
124,346
+0.00(+0.00%)
Mar 08, 2018
8.073
8.073
7.810
7.854
58,678
-0.22(-2.72%)
Mar 07, 2018
8.161
8.073
68,276
+0.09(+1.10%)
Mar 06, 2018
7.898
8.117
7.766
7.986
92,002
+0.00(+0.00%)
Mar 05, 2018
8.029
8.117
7.942
7.986
80,216
-0.13(-1.62%)
Mar 02, 2018
8.073
8.249
7.854
8.117
69,857
+0.00(+0.00%)
Mar 01, 2018
7.942
8.205
7.870
8.117
102,028
+0.13(+1.65%)
Feb 28, 2018
8.249
8.293
7.964
7.986
195,544
-0.26(-3.19%)
Feb 27, 2018
8.731
8.731
8.161
8.249
98,615
-0.39(-4.57%)
Feb 26, 2018
8.731
8.819
8.512
8.644
109,064
+0.04(+0.51%)
Feb 23, 2018
8.951
9.170
8.600
8.600
166,735
-0.26(-2.97%)
Feb 22, 2018
8.512
8.907
8.380
8.863
246,070
+0.39(+4.66%)
Feb 21, 2018
8.775
8.863
8.380
8.468
183,058
-0.26(-3.02%)
Feb 20, 2018
8.029
8.879
7.898
8.731
871,952
+0.75(+9.34%)
Feb 16, 2018
7.986
7.986
7.986
0
-0.04(-0.55%)
Feb 15, 2018
7.898
8.293
7.503
8.029
644,626
+1.18(+17.31%)
Feb 14, 2018
6.845
7.012
6.713
6.845
307,974
-0.09(-1.27%)
Feb 13, 2018
7.152
7.196
6.933
6.933
107,781
-0.26(-3.66%)
Feb 12, 2018
7.327
7.371
7.108
7.196
114,352
-0.13(-1.80%)
Feb 09, 2018
7.327
7.459
7.240
7.327
193,760
+0.04(+0.60%)
Feb 08, 2018
7.327
7.503
7.284
7.284
174,308
-0.04(-0.60%)
Feb 07, 2018
7.327
7.547
7.327
7.327
109,356
+0.00(+0.00%)
Feb 06, 2018
7.020
7.459
7.020
7.327
189,289
+0.18(+2.45%)
Feb 05, 2018
7.327
7.332
7.130
7.152
64,428
-0.18(-2.40%)
Feb 02, 2018
7.415
7.547
7.284
7.327
124,307
-0.13(-1.76%)
Feb 01, 2018
7.547
7.591
7.415
7.459
102,515
-0.09(-1.16%)
Jan 31, 2018
7.591
7.810
7.503
7.547
123,928
-0.04(-0.58%)
Jan 30, 2018
7.766
7.766
7.547
7.591
63,648
-0.18(-2.26%)
Jan 29, 2018
7.810
7.898
7.722
7.766
81,896
-0.09(-1.12%)
Jan 26, 2018
7.722
8.029
7.613
7.854
98,661
+0.13(+1.70%)
Jan 25, 2018
7.986
7.986
7.722
7.722
108,954
-0.18(-2.22%)
Jan 24, 2018
7.678
7.986
7.678
7.898
135,886
+0.18(+2.27%)
Jan 23, 2018
7.415
7.810
7.415
7.722
111,328
+0.26(+3.53%)
Jan 22, 2018
7.415
7.503
7.415
7.459
69,522
+0.00(+0.00%)
Jan 19, 2018
7.371
7.547
7.371
7.459
87,402
+0.09(+1.19%)
Jan 18, 2018
7.327
7.459
7.327
7.371
179,760
+0.00(+0.00%)
Jan 17, 2018
7.327
7.415
7.284
7.371
186,755
+0.09(+1.20%)
Jan 16, 2018
7.240
7.371
7.240
7.284
195,695
+0.04(+0.61%)
Jan 12, 2018
7.240
7.240
7.240
0
-0.04(-0.60%)
Jan 11, 2018
7.064
7.327
7.064
7.284
343,307
+0.13(+1.84%)
Jan 10, 2018
7.064
7.196
6.976
7.152
307,103
+0.09(+1.24%)
Jan 09, 2018
7.459
7.678
6.801
7.064
559,459
-1.10(-13.44%)
Jan 08, 2018
7.986
8.205
7.986
8.161
438,271
+0.13(+1.64%)
Jan 05, 2018
8.073
8.249
7.986
8.029
126,114
-0.09(-1.08%)
Jan 04, 2018
8.337
8.337
8.073
8.117
128,700
-0.22(-2.63%)
Jan 03, 2018
8.205
8.512
8.161
8.337
75,243
+0.13(+1.60%)
Jan 02, 2018
8.117
8.338
8.117
8.205
131,540
+0.13(+1.63%)
Dec 29, 2017
8.073
8.073
8.073
0
+0.00(+0.00%)
Dec 28, 2017
8.029
8.161
7.986
8.073
180,686
+0.00(+0.00%)
Dec 27, 2017
8.556
8.556
8.161
8.073
295,919
-0.48(-5.64%)
Dec 26, 2017
8.644
8.775
8.512
8.556
154,132
-0.13(-1.52%)
Dec 22, 2017
8.293
8.819
8.293
8.688
198,099
+0.39(+4.76%)
Dec 21, 2017
8.424
8.424
8.205
8.293
150,722
-0.09(-1.05%)
Dec 20, 2017
8.337
8.512
8.249
8.380
137,815
+0.22(+2.69%)
Dec 19, 2017
8.293
8.337
8.161
8.161
136,872
+0.00(+0.00%)
Dec 18, 2017
8.073
8.468
8.073
8.161
179,745
+0.13(+1.64%)
Dec 15, 2017
7.854
8.073
7.766
8.029
203,888
+0.18(+2.23%)
Dec 14, 2017
7.635
8.029
7.591
7.854
179,281
+0.26(+3.47%)
Dec 13, 2017
7.459
7.766
7.459
7.591
222,812
+0.13(+1.76%)
Dec 12, 2017
7.415
7.591
7.415
7.459
106,435
+0.04(+0.59%)
Dec 11, 2017
7.732
7.766
7.371
7.415
133,787
-0.31(-3.98%)
Dec 08, 2017
7.591
7.810
7.591
7.722
111,118
+0.00(+0.00%)
Dec 07, 2017
7.371
7.635
7.371
110,798
+0.00(+0.00%)
Dec 06, 2017
7.284
7.459
7.284
7.371
62,248
+0.04(+0.60%)
Dec 05, 2017
7.415
7.459
7.240
7.327
70,005
-0.04(-0.60%)
Dec 04, 2017
7.327
7.591
7.327
7.371
116,664
+0.13(+1.82%)
Dec 01, 2017
7.240
7.371
7.020
7.240
83,079
+0.04(+0.61%)
Nov 30, 2017
7.459
7.459
7.152
7.196
91,215
-0.26(-3.53%)
Nov 29, 2017
7.415
7.591
7.371
7.459
73,682
+0.04(+0.59%)
Nov 28, 2017
7.459
7.503
7.196
7.415
138,619
+0.04(+0.60%)
Nov 27, 2017
7.371
7.415
7.284
7.371
88,148
+0.04(+0.60%)
Nov 24, 2017
7.284
7.371
7.240
7.327
30,761
+0.04(+0.60%)
Nov 22, 2017
7.240
7.415
7.240
7.284
83,805
+0.04(+0.61%)
Nov 21, 2017
7.064
7.284
7.064
7.240
85,356
+0.09(+1.23%)
Nov 20, 2017
7.284
7.503
7.086
7.152
48,826
-0.18(-2.40%)
Nov 17, 2017
7.108
7.591
7.044
7.327
97,927
+0.22(+3.09%)
Nov 16, 2017
6.933
7.152
6.889
7.108
59,144
+0.13(+1.89%)
Nov 15, 2017
6.933
7.064
6.845
6.976
69,566
+0.00(+0.00%)
Nov 14, 2017
6.713
6.976
6.713
6.976
62,904
+0.26(+3.92%)
Nov 13, 2017
6.845
6.889
6.713
6.713
76,835
-0.13(-1.92%)
Nov 10, 2017
6.801
7.020
6.801
6.845
30,615
+0.04(+0.65%)
Nov 09, 2017
6.362
6.976
6.362
6.801
113,130
+0.35(+5.44%)
Nov 08, 2017
6.538
6.538
6.362
6.450
122,332
-0.09(-1.34%)
Nov 07, 2017
6.669
6.889
6.538
6.538
154,108
-0.18(-2.61%)
Nov 06, 2017
6.801
6.933
6.625
6.713
127,998
-0.22(-3.16%)
Nov 03, 2017
7.108
7.108
6.801
6.933
103,437
-0.18(-2.47%)
Nov 02, 2017
6.713
7.108
6.713
7.108
130,574
+0.35(+5.19%)
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.