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
Xiaomi Corp ADR
(OP:
XIACY
)
12.59
-0.21 (-1.64%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 30, 2020
14.20
14.40
14.13
14.27
85,900
+0.27(+1.93%)
Oct 29, 2020
13.80
14.05
13.80
14.00
88,963
+0.54(+4.01%)
Oct 28, 2020
13.69
13.89
13.35
13.46
90,100
-0.22(-1.61%)
Oct 27, 2020
13.35
13.78
13.35
13.68
59,191
-0.05(-0.36%)
Oct 26, 2020
14.00
14.00
13.61
13.73
164,859
-0.37(-2.62%)
Oct 23, 2020
14.00
14.30
13.94
14.10
56,800
-0.24(-1.67%)
Oct 22, 2020
14.33
14.63
14.33
14.34
63,920
+0.01(+0.07%)
Oct 21, 2020
14.18
14.50
14.18
14.33
62,293
+0.02(+0.14%)
Oct 20, 2020
14.53
14.53
14.27
14.31
47,754
+0.01(+0.07%)
Oct 19, 2020
14.60
14.60
14.22
14.30
97,003
-0.47(-3.18%)
Oct 16, 2020
15.08
15.08
14.62
14.77
84,700
+0.37(+2.57%)
Oct 15, 2020
14.25
14.45
14.25
14.40
143,282
-0.30(-2.04%)
Oct 14, 2020
15.00
15.00
14.70
14.70
78,541
-0.15(-1.01%)
Oct 13, 2020
14.80
15.00
14.76
14.85
100,999
+0.19(+1.30%)
Oct 12, 2020
14.85
14.85
14.50
14.66
109,011
+1.02(+7.48%)
Oct 09, 2020
13.55
13.70
13.52
13.64
82,900
+0.06(+0.44%)
Oct 08, 2020
13.75
13.75
13.50
13.58
114,379
-0.57(-4.03%)
Oct 07, 2020
14.15
14.16
13.96
14.15
122,450
+0.27(+1.95%)
Oct 06, 2020
14.10
14.10
13.84
13.88
82,937
+0.31(+2.28%)
Oct 05, 2020
13.65
13.65
13.43
13.57
78,281
-0.08(-0.59%)
Oct 02, 2020
13.77
13.94
13.63
13.65
113,200
-0.37(-2.64%)
Oct 01, 2020
13.96
14.20
13.94
14.02
133,489
+0.34(+2.49%)
Sep 30, 2020
13.36
13.75
13.31
13.68
370,304
+0.47(+3.56%)
Sep 29, 2020
13.09
13.22
13.00
13.21
82,016
-0.11(-0.83%)
Sep 28, 2020
13.20
13.32
13.20
13.32
184,697
+0.56(+4.39%)
Sep 25, 2020
12.60
12.76
12.50
12.76
90,100
-0.10(-0.78%)
Sep 24, 2020
13.01
13.01
12.66
12.86
139,667
-0.43(-3.24%)
Sep 23, 2020
13.58
13.58
13.27
13.29
114,945
+0.08(+0.61%)
Sep 22, 2020
13.48
13.48
13.11
13.21
174,165
-0.19(-1.42%)
Sep 21, 2020
13.59
13.59
13.13
13.40
116,473
-0.72(-5.10%)
Sep 18, 2020
14.20
14.25
14.03
14.12
83,500
+0.32(+2.32%)
Sep 17, 2020
13.90
13.90
13.73
13.80
182,338
-0.90(-6.12%)
Sep 16, 2020
14.78
14.98
14.68
14.70
99,506
+0.12(+0.86%)
Sep 15, 2020
14.59
14.62
14.51
14.57
113,518
-0.29(-1.92%)
Sep 14, 2020
15.11
15.11
14.70
14.86
184,205
+0.03(+0.20%)
Sep 11, 2020
15.10
15.10
14.82
14.83
78,500
+0.33(+2.28%)
Sep 10, 2020
14.71
14.88
14.43
14.50
94,379
-0.21(-1.43%)
Sep 09, 2020
14.50
14.75
14.50
14.71
136,327
+0.31(+2.15%)
Sep 08, 2020
14.80
14.80
14.19
14.40
201,312
-1.60(-10.00%)
Sep 04, 2020
15.95
16.02
15.40
16.00
169,300
+1.19(+8.04%)
Sep 03, 2020
15.60
15.64
14.51
14.81
561,262
-1.59(-9.70%)
Sep 02, 2020
16.77
16.77
16.20
16.40
363,392
-0.79(-4.60%)
Sep 01, 2020
17.17
17.20
16.84
17.19
630,607
+1.54(+9.84%)
Aug 31, 2020
15.43
15.69
15.34
15.65
477,244
+0.71(+4.75%)
Aug 28, 2020
14.51
14.94
14.51
14.94
300,100
+0.84(+5.96%)
Aug 27, 2020
15.05
15.05
13.86
14.10
577,306
+1.04(+7.96%)
Aug 26, 2020
12.37
13.44
12.09
13.06
224,449
+1.30(+11.05%)
Aug 25, 2020
11.72
11.84
11.62
11.76
116,876
-0.10(-0.84%)
Aug 24, 2020
11.89
11.95
11.81
11.86
65,217
+0.23(+1.98%)
Aug 21, 2020
11.75
11.75
11.55
11.63
52,900
-0.12(-1.02%)
Aug 20, 2020
11.80
11.80
11.63
11.75
75,937
+0.25(+2.17%)
Aug 19, 2020
11.68
11.68
11.38
11.50
180,182
+0.37(+3.32%)
Aug 18, 2020
11.06
11.13
10.96
11.13
201,584
+0.63(+6.00%)
Aug 17, 2020
10.45
10.53
10.38
10.50
63,663
+0.05(+0.48%)
Aug 14, 2020
10.20
10.45
10.14
10.45
97,800
+0.67(+6.85%)
Aug 13, 2020
9.940
9.940
9.740
9.780
89,949
-0.02(-0.20%)
Aug 12, 2020
9.550
9.810
9.550
9.800
85,482
+0.23(+2.40%)
Aug 11, 2020
9.860
9.860
9.570
9.570
42,113
-0.22(-2.25%)
Aug 10, 2020
9.850
9.850
9.710
9.790
42,500
-0.08(-0.81%)
Aug 07, 2020
10.05
10.05
9.760
9.870
53,000
-0.37(-3.61%)
Aug 06, 2020
10.20
10.27
10.17
10.24
58,287
+0.23(+2.30%)
Aug 05, 2020
10.03
10.06
9.980
10.01
68,738
+0.03(+0.25%)
Aug 04, 2020
9.930
10.07
9.890
9.985
49,655
+0.10(+1.06%)
Aug 03, 2020
9.740
9.890
9.710
9.880
277,120
+0.39(+4.11%)
Jul 31, 2020
9.520
9.530
9.430
9.490
59,000
+0.03(+0.32%)
Jul 30, 2020
9.520
9.520
9.390
9.460
28,744
-0.20(-2.07%)
Jul 29, 2020
9.500
9.670
9.500
9.660
11,201
+0.16(+1.68%)
Jul 28, 2020
9.680
9.680
9.500
9.500
35,703
-0.05(-0.52%)
Jul 27, 2020
9.500
9.610
9.480
9.550
53,597
-0.25(-2.55%)
Jul 24, 2020
9.760
9.800
9.640
9.800
82,500
-0.35(-3.45%)
Jul 23, 2020
10.19
10.23
10.08
10.15
108,642
-0.02(-0.20%)
Jul 22, 2020
10.30
10.30
10.11
10.17
213,768
-0.47(-4.46%)
Jul 21, 2020
10.87
10.87
10.64
10.64
263,454
+0.17(+1.67%)
Jul 20, 2020
10.50
10.59
10.27
10.47
237,182
+0.44(+4.33%)
Jul 17, 2020
10.11
10.15
10.00
10.04
104,500
+0.21(+2.19%)
Jul 16, 2020
9.955
10.08
9.710
9.820
114,384
-0.67(-6.37%)
Jul 15, 2020
10.51
10.62
10.45
10.49
87,943
-0.23(-2.16%)
Jul 14, 2020
10.73
10.73
10.50
10.72
77,675
-0.28(-2.55%)
Jul 13, 2020
11.07
11.16
10.95
11.00
98,597
+0.05(+0.46%)
Jul 10, 2020
10.90
11.00
10.81
10.95
60,400
+0.06(+0.55%)
Jul 09, 2020
11.35
11.35
10.76
10.89
154,500
+0.41(+3.91%)
Jul 08, 2020
10.07
10.48
10.03
10.48
87,831
+1.05(+11.13%)
Jul 07, 2020
9.360
9.600
9.360
9.430
166,326
-0.23(-2.38%)
Jul 06, 2020
9.520
9.700
9.520
9.660
212,774
+0.93(+10.65%)
Jul 02, 2020
8.430
8.770
8.430
8.730
189,900
+0.45(+5.43%)
Jul 01, 2020
8.260
8.350
8.240
8.280
13,674
+0.02(+0.24%)
Jun 30, 2020
8.200
8.400
8.176
8.260
30,006
-0.08(-0.96%)
Jun 29, 2020
8.385
8.390
8.290
8.340
39,124
-0.13(-1.59%)
Jun 26, 2020
8.700
8.700
8.450
8.475
41,900
-0.29(-3.25%)
Jun 25, 2020
8.560
8.760
8.560
8.760
79,853
-0.04(-0.45%)
Jun 24, 2020
8.805
8.850
8.610
8.800
193,653
+0.68(+8.37%)
Jun 23, 2020
8.095
8.200
8.080
8.120
33,756
+0.04(+0.50%)
Jun 22, 2020
8.120
8.190
8.010
8.080
36,389
-0.13(-1.58%)
Jun 19, 2020
8.040
8.310
8.040
8.210
45,500
+0.08(+0.98%)
Jun 18, 2020
8.030
8.140
8.030
8.130
29,325
+0.15(+1.88%)
Jun 17, 2020
7.940
8.160
7.940
7.980
63,469
-0.19(-2.33%)
Jun 16, 2020
8.200
8.360
8.170
8.170
42,087
+0.06(+0.74%)
Jun 15, 2020
8.098
8.147
7.850
8.110
53,098
-0.04(-0.49%)
Jun 12, 2020
8.150
8.280
8.080
8.150
28,700
+0.11(+1.31%)
Jun 11, 2020
8.200
8.230
7.980
8.045
90,286
-0.38(-4.57%)
Jun 10, 2020
8.350
8.430
8.350
8.430
24,074
+0.13(+1.57%)
Jun 09, 2020
8.280
8.320
8.240
8.300
106,746
-0.05(-0.60%)
Jun 08, 2020
8.460
8.460
8.230
8.350
49,417
-0.06(-0.71%)
Jun 05, 2020
8.220
8.500
8.220
8.410
233,400
+0.28(+3.44%)
Jun 04, 2020
8.300
8.300
8.060
8.130
41,137
-0.22(-2.63%)
Jun 03, 2020
8.330
8.370
8.130
8.350
38,346
+0.24(+3.02%)
Jun 02, 2020
7.950
8.110
7.910
8.105
54,189
+0.21(+2.59%)
Jun 01, 2020
7.910
7.950
7.720
7.900
62,125
+0.04(+0.51%)
May 29, 2020
7.720
7.880
7.700
7.860
224,700
+0.29(+3.76%)
May 28, 2020
7.550
7.680
7.550
7.575
411,785
-0.16(-2.01%)
May 27, 2020
7.960
7.960
7.680
7.730
56,140
-0.22(-2.77%)
May 26, 2020
7.990
7.990
7.900
7.950
35,879
+0.32(+4.19%)
May 22, 2020
7.950
7.950
7.540
7.630
64,500
-0.40(-4.92%)
May 21, 2020
8.190
8.250
8.010
8.025
56,250
-0.44(-5.14%)
May 20, 2020
8.330
8.473
8.200
8.460
91,940
+0.36(+4.44%)
May 19, 2020
8.030
8.270
8.030
8.100
72,567
+0.20(+2.53%)
May 18, 2020
7.690
7.900
7.630
7.900
169,397
+0.40(+5.33%)
May 15, 2020
7.610
7.610
7.500
7.500
50,800
-0.19(-2.47%)
May 14, 2020
7.720
7.720
7.540
7.690
103,193
+0.23(+3.08%)
May 13, 2020
7.540
7.610
7.460
7.460
54,611
+0.00(+0.00%)
May 12, 2020
7.360
7.580
7.360
7.460
47,677
+0.15(+2.05%)
May 11, 2020
7.270
7.340
7.270
7.310
79,304
+0.15(+2.09%)
May 08, 2020
7.225
7.270
7.060
7.160
95,400
+0.50(+7.51%)
May 07, 2020
6.560
6.800
6.560
6.660
34,935
+0.05(+0.76%)
May 06, 2020
6.760
6.760
6.610
6.610
36,763
+0.14(+2.16%)
May 05, 2020
6.480
6.500
6.424
6.470
140,539
+0.05(+0.78%)
May 04, 2020
6.390
6.420
6.375
6.420
32,303
+0.17(+2.72%)
May 01, 2020
6.400
6.430
6.250
6.250
34,900
-0.27(-4.14%)
Apr 30, 2020
6.755
6.760
6.480
6.520
70,766
-0.09(-1.36%)
Apr 29, 2020
6.420
6.750
6.420
6.610
45,554
+0.00(+0.00%)
Apr 28, 2020
6.720
6.720
6.580
6.610
48,940
+0.10(+1.54%)
Apr 27, 2020
6.500
6.510
6.480
6.510
69,007
+0.03(+0.46%)
Apr 24, 2020
6.490
6.490
6.410
6.480
32,900
-0.04(-0.61%)
Apr 23, 2020
6.500
6.610
6.410
6.520
41,055
-0.01(-0.15%)
Apr 22, 2020
6.510
6.590
6.440
6.530
27,640
+0.17(+2.67%)
Apr 21, 2020
6.450
6.450
6.320
6.360
134,939
-0.22(-3.34%)
Apr 20, 2020
6.705
6.705
6.550
6.580
69,878
-0.07(-1.05%)
Apr 17, 2020
6.840
6.840
6.590
6.650
31,700
-0.03(-0.45%)
Apr 16, 2020
6.675
6.690
6.650
6.680
47,382
+0.03(+0.45%)
Apr 15, 2020
6.620
6.700
6.620
6.650
40,187
+0.09(+1.37%)
Apr 14, 2020
6.550
6.590
6.510
6.560
55,126
+0.03(+0.46%)
Apr 13, 2020
6.600
6.600
6.480
6.530
150,317
+0.00(+0.00%)
Apr 09, 2020
6.560
6.600
6.460
6.530
537,600
-0.04(-0.53%)
Apr 08, 2020
6.690
6.690
6.490
6.565
81,873
-0.13(-2.01%)
Apr 07, 2020
6.920
6.920
6.520
6.700
105,527
-0.10(-1.47%)
Apr 06, 2020
7.050
7.050
6.700
6.800
78,799
+0.25(+3.82%)
Apr 03, 2020
6.780
6.780
6.500
6.550
22,400
-0.17(-2.47%)
Apr 02, 2020
6.590
6.720
6.530
6.716
17,983
+0.27(+4.12%)
Apr 01, 2020
6.770
7.050
6.450
6.450
42,663
-0.31(-4.60%)
Mar 31, 2020
6.800
6.800
6.550
6.761
31,501
+0.25(+3.82%)
Mar 30, 2020
6.650
6.650
6.480
6.513
24,370
+0.03(+0.50%)
Mar 27, 2020
6.500
6.550
6.430
6.480
81,100
-0.35(-5.12%)
Mar 26, 2020
6.500
6.830
6.500
6.830
28,378
+0.13(+1.94%)
Mar 25, 2020
6.670
6.755
6.600
6.700
62,053
+0.09(+1.44%)
Mar 24, 2020
6.330
6.640
6.330
6.605
42,836
+0.38(+6.02%)
Mar 23, 2020
6.120
6.300
6.120
6.230
46,198
-0.06(-1.03%)
Mar 20, 2020
6.570
6.570
6.295
6.295
48,800
-0.00(-0.08%)
Mar 19, 2020
6.020
6.320
6.020
6.300
86,753
+0.19(+3.07%)
Mar 18, 2020
6.500
6.500
6.024
6.112
45,938
-0.40(-6.11%)
Mar 17, 2020
6.290
6.550
6.240
6.510
82,613
+0.27(+4.26%)
Mar 16, 2020
6.383
6.440
6.210
6.244
91,908
-0.70(-10.09%)
Mar 13, 2020
7.040
7.190
6.765
6.945
56,700
+0.38(+5.79%)
Mar 12, 2020
6.800
7.000
6.520
6.565
137,364
-0.86(-11.64%)
Mar 11, 2020
7.920
7.920
7.200
7.430
58,553
-0.42(-5.35%)
Mar 10, 2020
7.670
7.890
7.660
7.850
60,165
+0.30(+4.04%)
Mar 09, 2020
7.800
7.800
7.500
7.545
142,147
-0.63(-7.76%)
Mar 06, 2020
8.200
8.250
8.150
8.180
58,600
-0.12(-1.45%)
Mar 05, 2020
8.390
8.390
8.225
8.300
63,216
-0.08(-0.95%)
Mar 04, 2020
8.190
8.410
8.190
8.380
88,082
+0.20(+2.44%)
Mar 03, 2020
8.290
8.310
8.110
8.180
175,647
-0.13(-1.56%)
Mar 02, 2020
8.170
8.320
8.080
8.310
115,443
+0.41(+5.19%)
Feb 28, 2020
7.900
7.930
7.650
7.900
304,000
-0.02(-0.25%)
Feb 27, 2020
8.060
8.100
7.895
7.920
127,022
-0.01(-0.13%)
Feb 26, 2020
8.060
8.060
7.790
7.930
16,987
+0.09(+1.21%)
Feb 25, 2020
8.000
8.010
7.835
7.835
85,647
+0.14(+1.89%)
Feb 24, 2020
7.800
7.880
7.556
7.690
47,777
-0.39(-4.83%)
Feb 21, 2020
8.100
8.160
8.080
8.080
21,400
-0.07(-0.86%)
Feb 20, 2020
8.270
8.270
8.150
8.150
20,132
-0.09(-1.15%)
Feb 19, 2020
8.265
8.300
8.200
8.245
23,875
+0.03(+0.43%)
Feb 18, 2020
8.280
8.280
8.150
8.210
71,601
-0.10(-1.20%)
Feb 14, 2020
8.520
8.520
8.260
8.310
30,800
-0.24(-2.81%)
Feb 13, 2020
8.450
8.560
8.450
8.550
55,643
+0.21(+2.52%)
Feb 12, 2020
8.250
8.350
8.240
8.340
32,001
+0.11(+1.34%)
Feb 11, 2020
8.300
8.300
8.200
8.230
11,877
+0.00(+0.00%)
Feb 10, 2020
8.000
8.230
8.000
8.230
28,680
+0.15(+1.86%)
Feb 07, 2020
8.200
8.210
8.020
8.080
78,200
-0.12(-1.46%)
Feb 06, 2020
8.300
8.300
8.130
8.200
75,721
+0.00(+0.00%)
Feb 05, 2020
8.200
8.300
8.150
8.200
77,892
+0.00(+0.00%)
Feb 04, 2020
8.150
8.210
8.140
8.200
132,359
+0.42(+5.40%)
Feb 03, 2020
7.730
7.800
7.650
7.780
79,086
+0.48(+6.58%)
Jan 31, 2020
7.470
7.470
7.290
7.300
48,500
-0.30(-3.90%)
Jan 30, 2020
7.720
7.720
7.470
7.596
74,712
-0.43(-5.40%)
Jan 29, 2020
8.085
8.170
8.010
8.030
141,740
-0.17(-2.07%)
Jan 28, 2020
8.050
8.200
8.050
8.200
96,670
+0.21(+2.63%)
Jan 27, 2020
7.960
8.150
7.900
7.990
295,598
-0.44(-5.22%)
Jan 24, 2020
8.560
8.590
8.385
8.430
103,000
-0.02(-0.18%)
Jan 23, 2020
8.500
8.600
8.400
8.445
240,565
-0.41(-4.60%)
Jan 22, 2020
8.900
9.000
8.780
8.852
149,638
+0.60(+7.29%)
Jan 21, 2020
8.420
8.420
8.250
8.250
158,881
-0.29(-3.40%)
Jan 17, 2020
8.380
8.546
8.380
8.540
114,700
+0.64(+8.10%)
Jan 16, 2020
7.980
7.980
7.850
7.900
31,310
+0.04(+0.51%)
Jan 15, 2020
7.700
7.880
7.700
7.860
106,056
+0.32(+4.24%)
Jan 14, 2020
7.600
7.600
7.480
7.540
65,252
-0.16(-2.08%)
Jan 13, 2020
7.604
7.720
7.590
7.700
97,839
+0.34(+4.62%)
Jan 10, 2020
7.420
7.450
7.350
7.360
33,200
-0.06(-0.81%)
Jan 09, 2020
7.335
7.460
7.335
7.420
48,775
+0.23(+3.20%)
Jan 08, 2020
7.220
7.220
7.100
7.190
49,556
+0.15(+2.10%)
Jan 07, 2020
7.098
7.098
7.020
7.042
27,700
+0.01(+0.10%)
Jan 06, 2020
7.020
7.060
7.000
7.035
31,482
+0.08(+1.22%)
Jan 03, 2020
7.040
7.040
6.910
6.950
94,600
-0.35(-4.79%)
Jan 02, 2020
7.300
7.300
7.060
7.300
110,552
+0.40(+5.80%)
Dec 31, 2019
6.910
6.930
6.880
6.900
86,500
+0.11(+1.55%)
Dec 30, 2019
6.860
6.860
6.790
6.795
34,883
-0.17(-2.37%)
Dec 27, 2019
6.980
6.980
6.900
6.960
68,200
+0.18(+2.65%)
Dec 26, 2019
6.760
6.810
6.750
6.780
11,178
+0.02(+0.22%)
Dec 24, 2019
6.700
6.765
6.700
6.765
16,100
+0.17(+2.50%)
Dec 23, 2019
6.580
6.660
6.490
6.600
61,506
-0.02(-0.30%)
Dec 20, 2019
6.610
6.620
6.600
6.620
28,800
+0.01(+0.15%)
Dec 19, 2019
6.670
6.670
6.600
6.610
10,555
-0.08(-1.27%)
Dec 18, 2019
6.750
6.750
6.680
6.695
26,519
-0.12(-1.83%)
Dec 17, 2019
6.830
6.870
6.750
6.820
38,168
-0.01(-0.15%)
Dec 16, 2019
6.950
6.950
6.800
6.830
166,670
+0.24(+3.64%)
Dec 13, 2019
6.520
6.680
6.520
6.590
81,700
+0.17(+2.65%)
Dec 12, 2019
6.380
6.420
6.285
6.420
29,603
+0.02(+0.27%)
Dec 11, 2019
6.230
6.410
6.230
6.403
32,044
+0.56(+9.61%)
Dec 10, 2019
5.845
5.870
5.835
5.841
8,020
-0.05(-0.82%)
Dec 09, 2019
5.980
5.980
5.890
5.890
37,892
-0.04(-0.74%)
Dec 06, 2019
5.875
5.940
5.850
5.934
20,300
+0.18(+3.20%)
Dec 05, 2019
5.760
5.770
5.750
5.750
32,523
+0.01(+0.10%)
Dec 04, 2019
5.640
5.770
5.640
5.744
51,226
+0.07(+1.31%)
Dec 03, 2019
5.673
5.730
5.640
5.670
12,984
+0.03(+0.57%)
Dec 02, 2019
5.619
5.700
5.590
5.638
22,757
-0.05(-0.92%)
Nov 29, 2019
5.630
5.690
5.630
5.690
4,000
+0.11(+1.97%)
Nov 27, 2019
5.400
5.730
5.400
5.580
18,000
+0.10(+1.82%)
Nov 26, 2019
5.470
5.500
5.460
5.480
39,569
+0.03(+0.55%)
Nov 25, 2019
5.320
5.500
5.320
5.450
10,083
+0.13(+2.36%)
Nov 22, 2019
5.369
5.369
5.300
5.324
13,800
-0.04(-0.66%)
Nov 21, 2019
5.370
5.376
5.350
5.360
7,668
-0.05(-0.92%)
Nov 20, 2019
5.470
5.470
5.370
5.410
23,505
+0.00(+0.00%)
Nov 19, 2019
5.450
5.450
5.370
5.410
36,618
+0.05(+0.93%)
Nov 18, 2019
5.410
5.410
5.350
5.360
19,109
-0.05(-0.92%)
Nov 15, 2019
5.420
5.430
5.410
5.410
6,100
+0.01(+0.19%)
Nov 14, 2019
5.400
5.420
5.380
5.400
9,154
-0.04(-0.74%)
Nov 13, 2019
5.365
5.470
5.360
5.440
16,722
-0.03(-0.55%)
Nov 12, 2019
5.500
5.520
5.460
5.470
28,325
-0.02(-0.36%)
Nov 11, 2019
5.500
5.500
5.450
5.490
12,100
-0.15(-2.66%)
Nov 08, 2019
5.644
5.680
5.582
5.640
19,300
-0.03(-0.53%)
Nov 07, 2019
5.720
5.720
5.650
5.670
24,017
-0.02(-0.35%)
Nov 06, 2019
5.720
5.730
5.680
5.690
18,371
-0.03(-0.52%)
Nov 05, 2019
5.705
5.750
5.700
5.720
30,639
-0.03(-0.52%)
Nov 04, 2019
5.670
5.820
5.670
5.750
11,515
+0.02(+0.35%)
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.