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
Puxin Ltd ADR
(NY:
NEW
)
1.360
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2022
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 (%)
Sep 30, 2019
7.700
8.020
7.700
7.970
156,899
+0.21(+2.71%)
Sep 27, 2019
8.540
8.580
7.720
7.760
105,000
-0.73(-8.60%)
Sep 26, 2019
8.100
8.680
8.100
8.490
83,416
+0.32(+3.92%)
Sep 25, 2019
8.310
8.703
8.010
8.170
204,396
+0.00(+0.00%)
Sep 24, 2019
9.450
9.500
7.860
8.170
265,186
-1.20(-12.81%)
Sep 23, 2019
9.360
9.430
9.100
9.370
176,766
-0.01(-0.11%)
Sep 20, 2019
9.230
9.410
9.070
9.380
259,000
+0.13(+1.41%)
Sep 19, 2019
9.020
9.450
8.980
9.250
133,627
+0.22(+2.44%)
Sep 18, 2019
9.110
9.350
9.000
9.030
123,034
-0.16(-1.74%)
Sep 17, 2019
8.360
9.270
8.360
9.190
200,533
+0.49(+5.63%)
Sep 16, 2019
9.500
9.585
8.375
8.700
293,349
-0.81(-8.52%)
Sep 13, 2019
9.500
9.700
9.430
9.510
174,600
+0.01(+0.11%)
Sep 12, 2019
9.440
9.720
9.210
9.500
310,127
+0.00(+0.00%)
Sep 11, 2019
9.190
9.860
8.975
9.500
286,623
+0.35(+3.83%)
Sep 10, 2019
8.990
9.450
8.810
9.150
235,341
+0.12(+1.33%)
Sep 09, 2019
7.800
9.230
7.800
9.030
354,921
+1.25(+16.07%)
Sep 06, 2019
7.640
7.910
7.510
7.780
117,300
+0.17(+2.23%)
Sep 05, 2019
8.030
8.300
7.510
7.610
271,706
-0.27(-3.43%)
Sep 04, 2019
7.150
7.990
7.110
7.880
270,430
+0.79(+11.14%)
Sep 03, 2019
7.000
7.290
6.900
7.090
241,230
+0.05(+0.71%)
Aug 30, 2019
6.960
7.066
6.820
7.040
185,900
+0.08(+1.15%)
Aug 29, 2019
6.910
7.050
6.790
6.960
122,768
+0.01(+0.14%)
Aug 28, 2019
6.730
7.070
6.561
6.950
197,273
+0.29(+4.35%)
Aug 27, 2019
6.710
6.864
6.550
6.660
143,100
-0.12(-1.77%)
Aug 26, 2019
6.600
6.800
6.500
6.780
106,865
+0.26(+3.99%)
Aug 23, 2019
6.600
6.700
6.500
6.520
127,700
-0.18(-2.69%)
Aug 22, 2019
6.570
6.799
6.570
6.700
128,119
+0.10(+1.52%)
Aug 21, 2019
6.500
6.650
6.500
6.600
374,946
+0.07(+1.07%)
Aug 20, 2019
6.500
6.560
6.400
6.530
179,389
+0.10(+1.56%)
Aug 19, 2019
6.440
6.500
6.250
6.430
148,524
+0.02(+0.31%)
Aug 16, 2019
6.240
6.430
6.150
6.410
104,800
+0.22(+3.55%)
Aug 15, 2019
6.240
6.330
6.100
6.190
119,282
-0.02(-0.32%)
Aug 14, 2019
6.270
6.370
6.140
6.210
71,790
-0.20(-3.12%)
Aug 13, 2019
6.610
6.650
6.200
6.410
200,739
+0.00(+0.00%)
Aug 12, 2019
6.410
6.480
6.130
6.410
113,844
-0.09(-1.38%)
Aug 09, 2019
6.450
6.600
6.340
6.500
98,100
-0.06(-0.91%)
Aug 08, 2019
6.370
6.600
6.370
6.560
144,664
+0.19(+2.98%)
Aug 07, 2019
6.080
6.400
5.930
6.370
160,277
+0.24(+3.92%)
Aug 06, 2019
5.920
6.170
5.800
6.130
114,039
+0.33(+5.69%)
Aug 05, 2019
5.980
5.980
5.770
5.800
102,725
-0.24(-3.97%)
Aug 02, 2019
5.940
6.170
5.880
6.040
113,700
+0.06(+1.00%)
Aug 01, 2019
6.090
6.220
5.900
5.980
186,433
-0.11(-1.81%)
Jul 31, 2019
5.950
6.190
5.800
6.090
137,596
+0.14(+2.35%)
Jul 30, 2019
5.850
6.000
5.840
5.950
120,607
+0.21(+3.66%)
Jul 29, 2019
5.850
5.950
5.730
5.740
139,157
-0.11(-1.88%)
Jul 26, 2019
5.900
6.050
5.750
5.850
109,200
+0.03(+0.52%)
Jul 25, 2019
5.880
5.980
5.800
5.820
201,803
+0.01(+0.17%)
Jul 24, 2019
5.860
5.950
5.700
5.810
111,861
-0.03(-0.51%)
Jul 23, 2019
5.850
5.945
5.770
5.840
94,082
+0.13(+2.28%)
Jul 22, 2019
5.630
5.870
5.630
5.710
152,457
+0.11(+1.96%)
Jul 19, 2019
5.680
5.680
5.590
5.600
50,100
-0.02(-0.36%)
Jul 18, 2019
5.550
5.680
5.460
5.620
56,359
+0.04(+0.72%)
Jul 17, 2019
5.700
5.820
5.580
5.580
38,555
-0.04(-0.71%)
Jul 16, 2019
5.550
5.780
5.550
5.620
90,012
+0.06(+1.08%)
Jul 15, 2019
5.780
5.870
5.560
5.560
134,062
-0.17(-2.97%)
Jul 12, 2019
5.790
5.845
5.590
5.730
96,400
+0.00(+0.00%)
Jul 11, 2019
5.360
5.750
5.300
5.730
189,604
+0.39(+7.30%)
Jul 10, 2019
5.750
5.860
5.310
5.340
260,308
-0.37(-6.48%)
Jul 09, 2019
5.940
6.130
5.700
5.710
303,728
-0.22(-3.71%)
Jul 08, 2019
6.660
6.703
5.910
5.930
436,571
-0.84(-12.41%)
Jul 05, 2019
6.500
6.770
6.480
6.770
297,800
+0.35(+5.45%)
Jul 03, 2019
6.540
6.630
6.370
6.420
273,100
+0.00(+0.00%)
Jul 02, 2019
6.310
6.580
6.310
6.420
353,419
+0.01(+0.16%)
Jul 01, 2019
6.400
6.600
6.280
6.410
253,195
+0.13(+2.07%)
Jun 28, 2019
6.340
6.400
6.130
6.280
204,900
+0.04(+0.64%)
Jun 27, 2019
6.180
6.500
6.110
6.240
235,736
+0.01(+0.16%)
Jun 26, 2019
6.100
6.330
6.100
6.230
204,554
+0.22(+3.66%)
Jun 25, 2019
6.040
6.290
6.010
6.010
200,914
-0.01(-0.17%)
Jun 24, 2019
6.190
6.330
6.020
6.020
321,004
-0.16(-2.59%)
Jun 21, 2019
6.340
6.470
6.180
6.180
401,900
-0.06(-0.96%)
Jun 20, 2019
6.230
6.360
6.140
6.240
245,075
+0.11(+1.79%)
Jun 19, 2019
6.220
6.300
6.060
6.130
331,336
-0.11(-1.76%)
Jun 18, 2019
6.550
6.620
6.190
6.240
393,294
-0.29(-4.44%)
Jun 17, 2019
6.680
6.770
6.430
6.530
396,295
-0.18(-2.68%)
Jun 14, 2019
6.930
7.110
6.530
6.710
556,000
-0.29(-4.14%)
Jun 13, 2019
6.840
7.060
6.630
7.000
439,971
+0.17(+2.49%)
Jun 12, 2019
6.770
6.858
6.520
6.830
339,149
+0.08(+1.19%)
Jun 11, 2019
6.490
6.850
6.460
6.750
360,799
+0.35(+5.47%)
Jun 10, 2019
5.970
6.500
5.940
6.400
424,691
+0.57(+9.78%)
Jun 07, 2019
5.850
5.970
5.810
5.830
168,100
+0.02(+0.34%)
Jun 06, 2019
6.090
6.140
5.810
5.810
196,488
-0.10(-1.69%)
Jun 05, 2019
6.030
6.171
5.680
5.910
233,753
-0.09(-1.50%)
Jun 04, 2019
6.040
6.214
6.000
6.000
256,183
-0.01(-0.17%)
Jun 03, 2019
6.170
6.330
6.000
6.010
184,511
-0.08(-1.31%)
May 31, 2019
6.190
6.410
5.920
6.090
348,600
-0.10(-1.62%)
May 30, 2019
6.420
6.771
6.170
6.190
250,980
-0.27(-4.18%)
May 29, 2019
6.210
6.580
6.210
6.460
244,163
+0.19(+3.03%)
May 28, 2019
6.240
6.629
6.140
6.270
213,537
+0.06(+0.97%)
May 24, 2019
6.000
6.270
5.920
6.210
361,300
+0.26(+4.37%)
May 23, 2019
6.110
6.270
5.890
5.950
207,486
-0.24(-3.88%)
May 22, 2019
6.280
6.555
6.140
6.190
300,827
-0.19(-2.98%)
May 21, 2019
6.450
6.690
6.300
6.380
295,035
-0.08(-1.24%)
May 20, 2019
6.900
7.000
6.440
6.460
317,535
+0.00(+0.00%)
May 17, 2019
6.910
7.100
6.380
6.460
410,500
-0.48(-6.92%)
May 16, 2019
6.590
7.231
6.560
6.940
328,230
+0.46(+7.10%)
May 15, 2019
6.260
6.680
6.260
6.480
236,131
+0.11(+1.73%)
May 14, 2019
6.100
6.560
6.100
6.370
208,990
+0.31(+5.12%)
May 13, 2019
6.856
6.856
5.819
6.060
344,771
-0.59(-8.87%)
May 10, 2019
6.440
6.750
6.300
6.650
460,900
+0.35(+5.56%)
May 09, 2019
6.720
7.080
6.260
6.300
626,081
-0.50(-7.35%)
May 08, 2019
6.800
7.100
6.770
6.800
217,920
-0.06(-0.87%)
May 07, 2019
6.950
7.195
6.801
6.860
227,863
-0.09(-1.29%)
May 06, 2019
7.070
7.430
6.930
6.950
286,784
-0.36(-4.92%)
May 03, 2019
7.580
7.948
7.220
7.310
678,300
-0.22(-2.92%)
May 02, 2019
8.450
8.800
7.530
7.530
392,365
-1.00(-11.72%)
May 01, 2019
8.210
8.970
8.070
8.530
320,330
+0.27(+3.27%)
Apr 30, 2019
8.590
9.175
8.260
8.260
205,899
-0.58(-6.56%)
Apr 29, 2019
11.01
11.26
8.800
8.840
495,469
-2.43(-21.56%)
Apr 26, 2019
12.63
12.63
11.15
11.27
564,300
-1.43(-11.26%)
Apr 25, 2019
11.82
12.95
11.15
12.70
490,987
+0.66(+5.48%)
Apr 24, 2019
13.15
13.15
11.95
12.04
998,847
-1.33(-9.95%)
Apr 23, 2019
13.39
14.04
11.45
13.37
621,021
-0.02(-0.15%)
Apr 22, 2019
13.46
13.70
12.80
13.39
963,491
+0.25(+1.90%)
Apr 18, 2019
12.40
13.41
12.30
13.14
725,600
+1.04(+8.60%)
Apr 17, 2019
11.00
13.69
11.00
12.10
989,539
+1.18(+10.81%)
Apr 16, 2019
10.38
11.25
10.35
10.92
453,723
+0.79(+7.80%)
Apr 15, 2019
9.980
10.51
9.370
10.13
154,600
+0.17(+1.71%)
Apr 12, 2019
9.960
10.15
9.740
9.960
135,300
+0.09(+0.91%)
Apr 11, 2019
9.550
10.28
9.550
9.870
236,154
+0.30(+3.13%)
Apr 10, 2019
9.230
9.600
9.000
9.570
252,292
+0.39(+4.25%)
Apr 09, 2019
8.500
9.500
8.500
9.180
283,854
+0.75(+8.90%)
Apr 08, 2019
7.900
8.750
7.879
8.430
245,402
+0.59(+7.53%)
Apr 05, 2019
8.020
8.240
7.820
7.840
123,000
-0.06(-0.76%)
Apr 04, 2019
7.980
8.190
7.840
7.900
118,497
-0.06(-0.75%)
Apr 03, 2019
8.070
8.443
7.900
7.960
188,210
-0.01(-0.13%)
Apr 02, 2019
7.850
8.140
7.800
7.970
164,272
+0.22(+2.84%)
Apr 01, 2019
7.000
8.300
6.980
7.750
509,786
+0.82(+11.83%)
Mar 29, 2019
6.990
6.990
6.860
6.930
157,900
+0.04(+0.58%)
Mar 28, 2019
6.750
7.020
6.750
6.890
202,474
+0.11(+1.62%)
Mar 27, 2019
6.930
7.000
6.710
6.780
183,921
-0.08(-1.17%)
Mar 26, 2019
6.720
7.000
6.600
6.860
214,700
+0.09(+1.33%)
Mar 25, 2019
6.980
6.990
6.570
6.770
200,637
-0.20(-2.87%)
Mar 22, 2019
6.890
7.000
6.860
6.970
180,000
+0.01(+0.14%)
Mar 21, 2019
6.700
7.000
6.700
6.960
209,874
+0.19(+2.81%)
Mar 20, 2019
6.850
6.990
6.680
6.770
196,769
-0.10(-1.46%)
Mar 19, 2019
6.950
7.000
6.800
6.870
133,839
+0.02(+0.29%)
Mar 18, 2019
6.850
7.000
6.800
6.850
51,415
+0.02(+0.29%)
Mar 15, 2019
7.090
7.100
6.800
6.830
89,900
-0.19(-2.71%)
Mar 14, 2019
6.750
7.090
6.734
7.020
112,551
+0.31(+4.62%)
Mar 13, 2019
6.670
6.940
6.560
6.710
74,656
+0.08(+1.21%)
Mar 12, 2019
6.800
7.000
6.140
6.630
109,980
-0.16(-2.36%)
Mar 11, 2019
6.170
6.790
6.160
6.790
115,806
+0.65(+10.59%)
Mar 08, 2019
6.100
6.170
6.000
6.140
100,900
-0.07(-1.13%)
Mar 07, 2019
6.090
6.240
5.730
6.210
64,158
+0.08(+1.31%)
Mar 06, 2019
6.080
6.350
6.020
6.130
70,787
-0.02(-0.33%)
Mar 05, 2019
6.230
6.419
6.010
6.150
98,089
+0.00(+0.00%)
Mar 04, 2019
6.350
6.450
6.000
6.150
61,270
-0.16(-2.54%)
Mar 01, 2019
6.480
6.480
6.165
6.310
28,900
-0.06(-0.94%)
Feb 28, 2019
6.300
6.420
6.200
6.370
62,559
+0.17(+2.74%)
Feb 27, 2019
6.880
6.940
6.000
6.200
91,318
-0.73(-10.53%)
Feb 26, 2019
6.950
7.100
6.630
6.930
64,161
+0.04(+0.58%)
Feb 25, 2019
6.400
7.280
6.400
6.890
200,632
+0.50(+7.82%)
Feb 22, 2019
6.280
6.630
6.260
6.390
43,000
+0.17(+2.73%)
Feb 21, 2019
6.310
6.359
6.170
6.220
96,063
-0.20(-3.12%)
Feb 20, 2019
6.280
6.420
6.260
6.420
24,028
+0.12(+1.90%)
Feb 19, 2019
6.220
6.450
6.220
6.300
34,021
+0.09(+1.45%)
Feb 15, 2019
6.150
6.340
6.150
6.210
19,500
-0.03(-0.48%)
Feb 14, 2019
6.150
6.250
6.150
6.240
24,535
+0.09(+1.46%)
Feb 13, 2019
6.210
6.467
6.150
6.150
113,366
+0.00(+0.00%)
Feb 12, 2019
6.260
6.292
6.150
6.150
31,526
-0.05(-0.81%)
Feb 11, 2019
6.320
6.332
6.140
6.200
32,288
-0.10(-1.59%)
Feb 08, 2019
6.200
6.490
6.200
6.300
22,300
-0.01(-0.16%)
Feb 07, 2019
6.370
6.370
6.210
6.310
40,598
-0.09(-1.41%)
Feb 06, 2019
6.570
6.690
6.251
6.400
36,507
-0.23(-3.47%)
Feb 05, 2019
6.100
6.740
6.100
6.630
152,946
+0.53(+8.69%)
Feb 04, 2019
6.150
6.170
5.996
6.100
42,801
+0.15(+2.52%)
Feb 01, 2019
5.760
6.225
5.750
5.950
79,200
+0.26(+4.57%)
Jan 31, 2019
5.430
6.000
5.410
5.690
65,446
+0.27(+4.98%)
Jan 30, 2019
5.260
5.460
5.260
5.420
20,720
+0.22(+4.23%)
Jan 29, 2019
5.250
5.380
5.200
5.200
42,142
-0.01(-0.19%)
Jan 28, 2019
5.450
5.550
5.130
5.210
44,011
-0.34(-6.13%)
Jan 25, 2019
5.380
5.680
5.130
5.550
25,700
+0.20(+3.74%)
Jan 24, 2019
5.380
5.520
5.260
5.350
36,163
+0.03(+0.56%)
Jan 23, 2019
5.200
5.590
5.180
5.320
43,177
+0.14(+2.70%)
Jan 22, 2019
5.200
5.280
5.000
5.180
293,394
-0.02(-0.38%)
Jan 18, 2019
5.260
5.260
5.200
5.200
56,800
-0.04(-0.76%)
Jan 17, 2019
5.250
5.340
5.180
5.240
170,324
-0.01(-0.19%)
Jan 16, 2019
5.500
5.600
5.250
5.250
161,484
-0.29(-5.23%)
Jan 15, 2019
5.630
5.650
5.540
5.540
12,335
-0.10(-1.77%)
Jan 14, 2019
5.540
5.740
5.540
5.640
44,787
-0.06(-1.05%)
Jan 11, 2019
5.750
5.775
5.700
5.700
80,200
+0.01(+0.18%)
Jan 10, 2019
5.750
5.760
5.690
5.690
60,208
-0.11(-1.90%)
Jan 09, 2019
5.860
6.020
5.800
5.800
50,285
+0.00(+0.00%)
Jan 08, 2019
5.720
6.000
5.700
5.800
18,883
+0.08(+1.40%)
Jan 07, 2019
5.880
6.020
5.700
5.720
29,132
-0.30(-4.98%)
Jan 04, 2019
6.010
6.140
5.900
6.020
9,100
+0.15(+2.56%)
Jan 03, 2019
6.081
6.081
5.860
5.870
7,120
-0.16(-2.65%)
Jan 02, 2019
5.890
6.030
5.680
6.030
9,851
+0.12(+2.03%)
Dec 31, 2018
5.730
6.200
5.650
5.910
152,400
+0.21(+3.68%)
Dec 28, 2018
5.540
5.710
5.540
5.700
51,500
+0.09(+1.60%)
Dec 27, 2018
5.700
5.800
5.560
5.610
116,437
-0.20(-3.44%)
Dec 26, 2018
5.850
5.900
5.435
5.810
69,260
-0.04(-0.68%)
Dec 24, 2018
5.890
6.030
5.800
5.850
26,200
+0.00(+0.00%)
Dec 21, 2018
6.100
6.200
5.850
5.850
45,500
-0.21(-3.47%)
Dec 20, 2018
6.250
6.380
6.050
6.060
96,271
-0.19(-3.04%)
Dec 19, 2018
6.260
6.440
6.200
6.250
42,856
+0.05(+0.81%)
Dec 18, 2018
6.370
6.570
6.200
6.200
48,284
-0.15(-2.36%)
Dec 17, 2018
6.500
6.730
6.200
6.350
46,237
-0.15(-2.31%)
Dec 14, 2018
6.500
6.910
6.180
6.500
139,100
-0.08(-1.22%)
Dec 13, 2018
6.680
7.200
6.400
6.580
136,853
-0.24(-3.52%)
Dec 12, 2018
5.700
6.880
5.700
6.820
265,041
+1.14(+20.07%)
Dec 11, 2018
5.720
5.860
5.600
5.680
36,312
-0.07(-1.22%)
Dec 10, 2018
5.670
5.900
5.670
5.750
51,248
+0.05(+0.88%)
Dec 07, 2018
5.710
6.000
5.560
5.700
33,100
-0.05(-0.87%)
Dec 06, 2018
5.530
5.970
5.530
5.750
23,901
-0.01(-0.17%)
Dec 04, 2018
6.000
6.250
5.500
5.760
43,100
-0.25(-4.16%)
Dec 03, 2018
6.290
6.584
6.000
6.010
41,215
-0.14(-2.28%)
Nov 30, 2018
6.140
6.150
5.800
6.150
31,700
+0.10(+1.65%)
Nov 29, 2018
5.930
6.120
5.741
6.050
23,811
+0.13(+2.20%)
Nov 28, 2018
5.920
6.100
5.800
5.920
21,688
+0.10(+1.72%)
Nov 27, 2018
6.020
6.300
5.620
5.820
39,862
-0.33(-5.37%)
Nov 26, 2018
5.890
6.340
5.550
6.150
128,525
+0.39(+6.77%)
Nov 23, 2018
5.470
6.300
5.400
5.760
192,100
+0.05(+0.88%)
Nov 21, 2018
5.710
5.710
5.710
0
+0.51(+9.81%)
Nov 20, 2018
5.340
5.590
5.060
5.200
64,030
-0.35(-6.31%)
Nov 19, 2018
6.010
6.010
5.510
5.550
52,558
-0.44(-7.35%)
Nov 16, 2018
6.000
6.080
5.510
5.990
72,600
+0.19(+3.28%)
Nov 15, 2018
5.620
6.080
5.610
5.800
69,865
+0.29(+5.26%)
Nov 14, 2018
6.320
6.590
5.500
5.510
104,473
-0.75(-11.98%)
Nov 13, 2018
6.500
6.750
6.240
6.260
56,439
-0.18(-2.80%)
Nov 12, 2018
6.890
6.890
6.340
6.440
120,269
-0.55(-7.87%)
Nov 09, 2018
7.030
7.090
6.670
6.990
63,500
+0.05(+0.72%)
Nov 08, 2018
6.900
7.190
6.800
6.940
56,444
-0.20(-2.80%)
Nov 07, 2018
7.280
7.690
6.990
7.140
98,867
+0.31(+4.54%)
Nov 06, 2018
7.000
7.130
6.830
6.830
50,648
-0.17(-2.43%)
Nov 05, 2018
7.160
7.218
7.000
7.000
68,601
-0.22(-3.05%)
Nov 02, 2018
7.980
7.980
7.150
7.220
66,700
-0.35(-4.62%)
Nov 01, 2018
7.350
7.912
7.310
7.570
142,083
+0.21(+2.85%)
Oct 31, 2018
7.570
7.570
7.300
7.360
90,376
-0.02(-0.27%)
Oct 30, 2018
8.160
8.440
7.380
7.380
87,580
-0.94(-11.30%)
Oct 29, 2018
8.980
8.980
8.100
8.320
159,411
-0.38(-4.37%)
Oct 26, 2018
8.660
8.885
8.430
8.700
170,900
-0.12(-1.36%)
Oct 25, 2018
8.800
9.175
8.350
8.820
206,536
+0.27(+3.16%)
Oct 24, 2018
8.800
9.070
8.450
8.550
178,115
-0.40(-4.47%)
Oct 23, 2018
8.540
9.090
8.350
8.950
523,510
-0.30(-3.24%)
Oct 22, 2018
8.950
9.340
8.750
9.250
180,715
+0.15(+1.65%)
Oct 19, 2018
8.640
9.100
8.150
9.100
168,800
+0.74(+8.85%)
Oct 18, 2018
8.420
8.430
7.772
8.360
142,410
-0.07(-0.83%)
Oct 17, 2018
8.480
8.720
8.000
8.430
58,992
+0.01(+0.12%)
Oct 16, 2018
8.150
8.430
7.650
8.420
169,119
+0.62(+7.95%)
Oct 15, 2018
7.760
7.950
7.585
7.800
63,270
+0.06(+0.78%)
Oct 12, 2018
7.970
8.390
7.350
7.740
200,600
+0.59(+8.25%)
Oct 11, 2018
8.000
8.370
7.060
7.150
69,299
-0.85(-10.62%)
Oct 10, 2018
8.700
8.990
8.000
8.000
67,116
-0.80(-9.09%)
Oct 09, 2018
8.620
8.800
8.600
8.800
8,588
+0.20(+2.33%)
Oct 08, 2018
8.980
9.040
8.540
8.600
117,916
-0.49(-5.39%)
Oct 05, 2018
9.100
9.190
8.850
9.090
64,800
+0.09(+1.00%)
Oct 04, 2018
9.120
9.190
8.750
9.000
50,514
+0.00(+0.00%)
Oct 03, 2018
8.920
9.269
8.800
9.000
30,359
+0.14(+1.58%)
Oct 02, 2018
8.820
8.890
8.500
8.860
43,588
+0.03(+0.34%)
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.