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
Entravision Communications Corp
(NY:
EVC
)
2.206
+0.046 (+2.15%)
Streaming Delayed Price
Updated: 2:56 PM EDT, Jun 12, 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 (%)
May 31, 2016
5.097
5.190
5.025
5.176
650,392
-0.02(-0.41%)
May 27, 2016
5.126
5.197
5.197
5.197
268,246
+0.09(+1.68%)
May 26, 2016
5.061
5.140
5.061
5.111
174,247
+0.04(+0.85%)
May 25, 2016
5.047
5.133
5.025
5.068
235,209
-0.01(-0.14%)
May 24, 2016
4.925
5.104
4.918
5.075
285,129
+0.16(+3.36%)
May 23, 2016
4.946
4.975
4.853
4.911
433,102
-0.06(-1.30%)
May 20, 2016
4.946
5.032
4.932
4.975
243,591
+0.05(+1.02%)
May 19, 2016
4.911
4.982
4.868
4.925
312,749
-0.04(-0.87%)
May 18, 2016
4.989
5.032
4.918
4.968
372,439
-0.06(-1.14%)
May 17, 2016
5.111
5.169
4.975
5.025
467,590
-0.10(-1.96%)
May 16, 2016
5.111
5.154
5.018
5.126
656,539
+0.01(+0.14%)
May 13, 2016
5.176
5.233
5.032
5.119
392,990
-0.09(-1.79%)
May 12, 2016
5.312
5.369
5.154
5.212
274,072
-0.08(-1.49%)
May 11, 2016
5.534
5.534
5.240
5.291
494,709
-0.24(-4.28%)
May 10, 2016
5.714
5.764
5.498
5.527
423,732
-0.16(-2.90%)
May 09, 2016
5.606
5.800
5.455
5.692
371,261
+0.06(+1.15%)
May 06, 2016
5.119
5.764
5.111
5.627
1,279,385
-0.09(-1.51%)
May 05, 2016
5.757
5.871
5.699
5.714
306,773
-0.02(-0.37%)
May 04, 2016
5.757
5.871
5.663
5.735
533,041
-0.02(-0.37%)
May 03, 2016
5.857
5.929
5.742
5.757
288,124
-0.17(-2.90%)
May 02, 2016
5.706
5.957
5.620
5.929
1,179,746
+0.23(+4.03%)
Apr 29, 2016
5.219
5.735
5.187
5.699
1,499,567
+0.47(+8.90%)
Apr 28, 2016
5.326
5.369
5.233
5.233
328,396
-0.12(-2.28%)
Apr 27, 2016
5.398
5.484
5.298
5.355
236,891
-0.04(-0.66%)
Apr 26, 2016
5.205
5.405
5.183
5.391
239,898
+0.15(+2.87%)
Apr 25, 2016
5.276
5.348
5.169
5.240
326,428
-0.11(-2.01%)
Apr 22, 2016
5.119
5.362
5.119
5.348
473,363
+0.22(+4.19%)
Apr 21, 2016
5.104
5.154
5.075
5.133
143,925
+0.03(+0.56%)
Apr 20, 2016
5.147
5.212
5.075
5.104
252,969
-0.06(-1.25%)
Apr 19, 2016
5.104
5.219
5.104
5.169
288,173
+0.06(+1.26%)
Apr 18, 2016
5.119
5.119
5.054
5.104
320,135
-0.05(-0.97%)
Apr 15, 2016
5.183
5.212
5.133
5.154
242,160
-0.04(-0.83%)
Apr 14, 2016
5.248
5.283
5.169
5.197
192,929
-0.04(-0.68%)
Apr 13, 2016
5.097
5.233
5.090
5.233
349,514
+0.15(+2.96%)
Apr 12, 2016
5.090
5.162
5.054
5.083
278,396
-0.01(-0.28%)
Apr 11, 2016
5.126
5.212
5.072
5.097
239,246
-0.01(-0.28%)
Apr 08, 2016
5.040
5.205
5.011
5.111
334,954
+0.02(+0.42%)
Apr 07, 2016
5.140
5.255
5.065
5.090
251,548
-0.10(-1.93%)
Apr 06, 2016
5.068
5.205
5.068
5.190
287,054
+0.11(+2.12%)
Apr 05, 2016
5.154
5.205
5.075
5.083
497,039
-0.11(-2.07%)
Apr 04, 2016
5.398
5.463
5.183
5.190
615,144
-0.22(-4.11%)
Apr 01, 2016
5.276
5.489
5.248
5.412
375,872
+0.08(+1.48%)
Mar 31, 2016
5.377
5.448
5.255
5.334
519,661
-0.06(-1.20%)
Mar 30, 2016
5.405
5.441
5.362
5.398
423,323
+0.01(+0.13%)
Mar 29, 2016
5.205
5.412
5.205
5.391
470,401
+0.19(+3.72%)
Mar 28, 2016
5.162
5.233
5.104
5.197
512,541
+0.07(+1.40%)
Mar 24, 2016
5.054
5.126
5.126
5.126
497,853
+0.01(+0.28%)
Mar 23, 2016
5.276
5.326
5.090
5.111
382,556
-0.14(-2.60%)
Mar 22, 2016
5.384
5.384
5.226
5.248
395,486
-0.18(-3.30%)
Mar 21, 2016
5.513
5.549
5.391
5.427
397,828
-0.08(-1.43%)
Mar 18, 2016
5.549
5.606
5.477
5.506
559,287
+0.01(+0.13%)
Mar 17, 2016
5.441
5.534
5.420
5.498
294,747
+0.03(+0.52%)
Mar 16, 2016
5.412
5.549
5.412
5.470
330,549
+0.02(+0.39%)
Mar 15, 2016
5.498
5.592
5.377
5.448
443,807
-0.10(-1.81%)
Mar 14, 2016
5.570
5.627
5.520
5.549
187,238
-0.06(-1.02%)
Mar 11, 2016
5.556
5.656
5.555
5.606
270,099
+0.09(+1.56%)
Mar 10, 2016
5.570
5.592
5.484
5.520
383,300
-0.01(-0.26%)
Mar 09, 2016
5.527
5.620
5.491
5.534
373,493
+0.02(+0.28%)
Mar 08, 2016
5.548
5.683
5.505
5.519
519,785
-0.04(-0.77%)
Mar 07, 2016
5.605
5.740
5.480
5.562
633,010
-0.09(-1.64%)
Mar 04, 2016
5.519
5.626
5.533
5.655
441,948
+0.12(+2.19%)
Mar 03, 2016
5.448
5.626
5.369
5.533
520,990
+0.07(+1.31%)
Mar 02, 2016
5.505
5.555
5.441
5.462
461,103
-0.06(-1.16%)
Mar 01, 2016
5.540
5.712
5.490
5.526
470,366
+0.01(+0.26%)
Feb 29, 2016
5.462
5.612
5.405
5.512
614,703
+0.06(+1.18%)
Feb 26, 2016
5.376
5.857
5.169
5.448
802,659
-0.09(-1.68%)
Feb 25, 2016
5.512
5.569
5.398
5.540
314,755
+0.03(+0.52%)
Feb 24, 2016
5.312
5.533
5.253
5.512
679,513
+0.11(+2.12%)
Feb 23, 2016
5.455
5.533
5.383
5.398
239,327
-0.08(-1.43%)
Feb 22, 2016
5.548
5.583
5.426
5.476
500,932
+0.02(+0.39%)
Feb 19, 2016
5.276
5.526
5.241
5.455
871,705
+0.17(+3.24%)
Feb 18, 2016
5.219
5.305
5.030
5.283
673,966
+0.06(+1.09%)
Feb 17, 2016
5.169
5.260
4.984
5.226
672,769
+0.09(+1.81%)
Feb 16, 2016
5.091
5.212
5.054
5.134
573,368
+0.10(+1.99%)
Feb 12, 2016
4.869
5.034
5.034
5.034
574,667
+0.22(+4.60%)
Feb 11, 2016
4.698
4.848
4.641
4.812
1,007,609
+0.00(+0.00%)
Feb 10, 2016
4.834
5.056
4.712
4.812
727,370
+0.03(+0.60%)
Feb 09, 2016
4.569
4.862
4.519
4.784
732,960
+0.12(+2.60%)
Feb 08, 2016
4.684
4.719
4.591
4.662
779,297
-0.10(-2.10%)
Feb 05, 2016
5.019
5.055
4.734
4.762
989,588
-0.29(-5.66%)
Feb 04, 2016
5.112
5.212
4.998
5.048
280,330
-0.08(-1.53%)
Feb 03, 2016
5.169
5.226
5.048
5.126
354,446
+0.03(+0.56%)
Feb 02, 2016
5.176
5.222
5.069
5.098
340,618
-0.16(-2.99%)
Feb 01, 2016
5.291
5.298
5.155
5.255
393,049
-0.07(-1.34%)
Jan 29, 2016
5.126
5.333
5.084
5.326
482,685
+0.20(+3.90%)
Jan 28, 2016
5.298
5.305
5.101
5.126
278,613
-0.11(-2.05%)
Jan 27, 2016
5.383
5.455
5.226
5.233
391,297
-0.18(-3.30%)
Jan 26, 2016
5.391
5.441
5.241
5.412
372,099
+0.05(+0.93%)
Jan 25, 2016
5.448
5.505
5.341
5.362
382,458
-0.12(-2.21%)
Jan 22, 2016
5.426
5.526
5.369
5.483
512,317
+0.14(+2.67%)
Jan 21, 2016
5.219
5.391
5.069
5.341
745,180
+0.13(+2.47%)
Jan 20, 2016
4.941
5.305
4.884
5.212
787,911
+0.18(+3.55%)
Jan 19, 2016
5.191
5.255
4.919
5.034
573,664
-0.08(-1.54%)
Jan 15, 2016
5.076
5.112
5.112
5.112
464,859
-0.13(-2.45%)
Jan 14, 2016
5.112
5.348
5.019
5.241
598,009
+0.18(+3.53%)
Jan 13, 2016
5.176
5.326
5.041
5.062
533,074
-0.11(-2.21%)
Jan 12, 2016
5.269
5.362
5.105
5.176
879,377
-0.06(-1.09%)
Jan 11, 2016
4.998
5.283
4.998
5.233
759,928
+0.26(+5.16%)
Jan 08, 2016
4.948
5.098
4.905
4.976
706,537
+0.04(+0.72%)
Jan 07, 2016
4.948
5.055
4.905
4.941
1,026,114
-0.12(-2.40%)
Jan 06, 2016
5.012
5.155
5.012
5.062
461,866
-0.05(-0.98%)
Jan 05, 2016
5.198
5.212
5.012
5.112
412,227
-0.05(-0.97%)
Jan 04, 2016
5.369
5.405
5.141
5.162
1,076,761
-0.34(-6.23%)
Dec 31, 2015
5.476
5.505
5.505
5.505
609,962
+0.03(+0.52%)
Dec 30, 2015
5.376
5.605
5.348
5.476
577,164
+0.09(+1.59%)
Dec 29, 2015
5.405
5.483
5.348
5.391
616,025
+0.02(+0.40%)
Dec 28, 2015
5.498
5.498
5.348
5.369
639,227
-0.14(-2.46%)
Dec 24, 2015
5.476
5.505
5.505
5.505
111,347
+0.04(+0.78%)
Dec 23, 2015
5.455
5.462
5.383
5.462
191,444
+0.06(+1.06%)
Dec 22, 2015
5.433
5.476
5.362
5.405
431,371
-0.02(-0.39%)
Dec 21, 2015
5.476
5.498
5.383
5.426
492,245
-0.01(-0.13%)
Dec 18, 2015
5.519
5.626
5.433
5.433
1,169,372
-0.12(-2.18%)
Dec 17, 2015
5.605
5.655
5.462
5.555
432,784
-0.01(-0.26%)
Dec 16, 2015
5.583
5.676
5.519
5.569
334,601
+0.01(+0.26%)
Dec 15, 2015
5.448
5.587
5.423
5.555
371,960
+0.16(+3.05%)
Dec 14, 2015
5.619
5.640
5.355
5.391
392,853
-0.23(-4.07%)
Dec 11, 2015
5.783
5.876
5.569
5.619
518,853
-0.33(-5.62%)
Dec 10, 2015
6.046
6.053
5.804
5.954
434,669
-0.11(-1.76%)
Dec 09, 2015
6.032
6.238
5.911
6.060
1,076,919
-0.01(-0.23%)
Dec 08, 2015
6.089
6.181
6.011
6.075
411,027
-0.09(-1.50%)
Dec 07, 2015
6.146
6.217
6.075
6.167
350,553
+0.03(+0.46%)
Dec 04, 2015
5.939
6.153
5.939
6.139
345,435
+0.19(+3.23%)
Dec 03, 2015
6.032
6.096
5.858
5.947
390,014
-0.04(-0.59%)
Dec 02, 2015
6.011
6.060
5.925
5.982
401,726
-0.01(-0.24%)
Dec 01, 2015
5.968
6.039
5.929
5.996
883,255
+0.03(+0.48%)
Nov 30, 2015
5.954
6.103
5.897
5.968
603,299
+0.02(+0.36%)
Nov 27, 2015
6.025
6.039
5.861
5.947
189,501
-0.10(-1.65%)
Nov 25, 2015
5.904
6.046
6.046
6.046
588,629
+0.16(+2.78%)
Nov 24, 2015
5.947
5.954
5.783
5.883
254,101
-0.07(-1.19%)
Nov 23, 2015
5.975
6.003
5.861
5.954
416,720
-0.01(-0.24%)
Nov 20, 2015
6.060
6.103
5.904
5.968
384,473
-0.04(-0.59%)
Nov 19, 2015
6.082
6.082
5.911
6.003
262,794
-0.06(-1.06%)
Nov 18, 2015
6.003
6.082
5.883
6.067
542,810
+0.11(+1.91%)
Nov 17, 2015
6.032
6.060
5.918
5.954
368,913
-0.06(-0.95%)
Nov 16, 2015
5.975
6.075
5.915
6.011
372,093
+0.05(+0.84%)
Nov 13, 2015
5.854
6.011
5.691
5.961
426,689
+0.04(+0.60%)
Nov 12, 2015
6.082
6.132
5.854
5.925
405,008
-0.19(-3.14%)
Nov 11, 2015
6.110
6.242
6.046
6.117
333,853
+0.01(+0.12%)
Nov 10, 2015
6.025
6.203
6.011
6.110
530,324
+0.05(+0.82%)
Nov 09, 2015
6.544
6.565
5.996
6.060
1,010,431
-0.53(-7.99%)
Nov 06, 2015
6.402
6.793
6.295
6.587
1,657,221
+0.29(+4.63%)
Nov 05, 2015
6.402
6.430
6.160
6.295
337,686
-0.12(-1.88%)
Nov 04, 2015
6.324
6.501
6.252
6.416
818,957
+0.10(+1.58%)
Nov 03, 2015
6.252
6.444
6.167
6.316
386,503
+0.04(+0.57%)
Nov 02, 2015
6.203
6.331
6.124
6.281
492,549
+0.05(+0.80%)
Oct 30, 2015
6.117
6.309
5.968
6.231
464,078
+0.09(+1.51%)
Oct 29, 2015
6.203
6.265
6.110
6.139
254,026
-0.09(-1.37%)
Oct 28, 2015
6.032
6.281
5.918
6.224
455,307
+0.23(+3.80%)
Oct 27, 2015
6.167
6.167
5.897
5.996
398,769
-0.21(-3.44%)
Oct 26, 2015
6.124
6.324
6.103
6.210
578,786
+0.09(+1.51%)
Oct 23, 2015
6.110
6.238
6.011
6.117
304,439
+0.09(+1.42%)
Oct 22, 2015
5.975
6.046
5.875
6.032
293,405
+0.10(+1.68%)
Oct 21, 2015
5.932
6.117
5.883
5.932
931,637
+0.00(+0.00%)
Oct 20, 2015
5.975
5.996
5.868
5.932
225,429
-0.03(-0.48%)
Oct 19, 2015
5.918
6.037
5.819
5.961
372,097
+0.01(+0.12%)
Oct 16, 2015
5.769
5.975
5.577
5.954
769,626
+0.22(+3.85%)
Oct 15, 2015
5.577
5.769
5.513
5.733
459,493
+0.19(+3.47%)
Oct 14, 2015
5.740
5.762
5.513
5.541
303,649
-0.21(-3.59%)
Oct 13, 2015
5.541
5.833
5.474
5.747
1,484,010
+0.20(+3.59%)
Oct 12, 2015
5.057
5.747
5.015
5.548
2,081,836
+0.78(+16.24%)
Oct 09, 2015
4.901
4.901
4.716
4.773
348,250
-0.10(-2.04%)
Oct 08, 2015
4.951
4.965
4.808
4.872
325,581
-0.07(-1.44%)
Oct 07, 2015
4.887
4.958
4.823
4.944
310,947
+0.09(+1.91%)
Oct 06, 2015
5.015
5.015
4.805
4.851
295,137
-0.16(-3.26%)
Oct 05, 2015
4.858
5.050
4.844
5.015
549,919
+0.21(+4.29%)
Oct 02, 2015
4.723
4.816
4.574
4.808
380,830
+0.05(+1.05%)
Oct 01, 2015
4.752
4.801
4.638
4.759
403,909
+0.04(+0.75%)
Sep 30, 2015
4.616
4.844
4.616
4.723
1,295,046
+0.15(+3.27%)
Sep 29, 2015
4.659
4.702
4.481
4.574
1,500,724
-0.09(-1.83%)
Sep 28, 2015
4.737
4.837
4.631
4.659
576,798
-0.07(-1.50%)
Sep 25, 2015
4.979
4.993
4.680
4.730
345,518
-0.21(-4.18%)
Sep 24, 2015
4.972
4.986
4.837
4.937
328,198
-0.06(-1.28%)
Sep 23, 2015
5.029
5.029
4.922
5.001
285,147
+0.02(+0.43%)
Sep 22, 2015
5.043
5.107
4.958
4.979
269,221
-0.10(-1.96%)
Sep 21, 2015
5.257
5.272
5.025
5.079
293,569
-0.14(-2.59%)
Sep 18, 2015
5.321
5.463
5.178
5.214
691,443
-0.20(-3.68%)
Sep 17, 2015
5.370
5.484
5.335
5.413
320,564
+0.05(+0.93%)
Sep 16, 2015
5.264
5.449
5.214
5.363
428,743
+0.09(+1.75%)
Sep 15, 2015
5.129
5.278
5.086
5.271
369,900
+0.16(+3.20%)
Sep 14, 2015
5.136
5.171
5.065
5.107
356,989
-0.01(-0.28%)
Sep 11, 2015
5.107
5.171
5.050
5.121
404,647
-0.04(-0.76%)
Sep 10, 2015
5.224
5.281
5.139
5.161
425,215
-0.08(-1.49%)
Sep 09, 2015
5.380
5.409
5.217
5.239
323,602
-0.10(-1.86%)
Sep 08, 2015
5.345
5.387
5.246
5.338
703,361
+0.08(+1.48%)
Sep 04, 2015
5.281
5.260
5.260
5.260
483,868
-0.06(-1.20%)
Sep 03, 2015
5.394
5.451
5.260
5.324
404,430
-0.06(-1.05%)
Sep 02, 2015
5.402
5.402
5.281
5.380
510,737
+0.03(+0.53%)
Sep 01, 2015
5.593
5.593
5.253
5.352
2,935,900
-0.35(-6.21%)
Aug 31, 2015
5.402
5.855
5.402
5.706
879,572
+0.34(+6.34%)
Aug 28, 2015
5.309
5.394
5.224
5.366
360,259
+0.06(+1.07%)
Aug 27, 2015
5.288
5.317
5.210
5.309
666,986
+0.04(+0.67%)
Aug 26, 2015
5.352
5.394
5.097
5.274
412,961
+0.05(+0.95%)
Aug 25, 2015
5.423
5.423
5.217
5.224
495,774
+0.01(+0.27%)
Aug 24, 2015
5.054
5.472
4.884
5.210
1,002,867
-0.16(-3.03%)
Aug 21, 2015
5.494
5.678
5.338
5.373
590,488
-0.22(-3.93%)
Aug 20, 2015
5.898
5.898
5.550
5.593
530,537
-0.38(-6.41%)
Aug 19, 2015
5.877
6.032
5.784
5.976
503,465
+0.06(+1.08%)
Aug 18, 2015
6.068
6.068
5.845
5.912
460,424
-0.15(-2.46%)
Aug 17, 2015
6.068
6.153
5.795
6.061
922,608
-0.01(-0.12%)
Aug 14, 2015
5.558
6.096
5.472
6.068
1,544,876
+0.50(+8.91%)
Aug 13, 2015
5.465
5.650
5.402
5.572
460,264
+0.08(+1.42%)
Aug 12, 2015
5.480
5.547
5.317
5.494
493,104
+0.01(+0.13%)
Aug 11, 2015
5.855
5.912
5.451
5.487
601,097
-0.39(-6.63%)
Aug 10, 2015
5.706
5.884
5.628
5.877
822,741
+0.22(+3.88%)
Aug 07, 2015
4.927
5.728
4.884
5.657
1,798,922
+0.72(+14.66%)
Aug 06, 2015
5.295
5.324
4.884
4.934
1,083,865
-0.30(-5.82%)
Aug 05, 2015
5.380
5.380
5.153
5.239
452,686
-0.09(-1.60%)
Aug 04, 2015
5.423
5.522
5.288
5.324
250,230
-0.09(-1.70%)
Aug 03, 2015
5.451
5.536
5.338
5.416
455,639
-0.02(-0.39%)
Jul 31, 2015
5.239
5.465
5.203
5.437
444,388
+0.20(+3.79%)
Jul 30, 2015
5.189
5.278
5.139
5.239
505,509
+0.01(+0.27%)
Jul 29, 2015
5.203
5.246
5.132
5.224
250,694
+0.00(+0.00%)
Jul 28, 2015
5.274
5.302
5.097
5.224
263,615
-0.02(-0.41%)
Jul 27, 2015
5.253
5.352
5.139
5.246
330,177
-0.03(-0.54%)
Jul 24, 2015
5.345
5.465
5.246
5.274
293,118
-0.11(-1.98%)
Jul 23, 2015
5.593
5.621
5.359
5.380
439,276
-0.22(-3.92%)
Jul 22, 2015
5.643
5.692
5.572
5.600
278,636
-0.05(-0.88%)
Jul 21, 2015
5.614
5.763
5.586
5.650
305,328
+0.04(+0.63%)
Jul 20, 2015
5.657
5.770
5.543
5.614
800,006
-0.06(-1.12%)
Jul 17, 2015
5.742
5.806
5.621
5.678
516,836
-0.04(-0.62%)
Jul 16, 2015
5.657
5.841
5.657
5.713
742,185
+0.09(+1.51%)
Jul 15, 2015
5.799
5.841
5.600
5.628
945,761
-0.15(-2.58%)
Jul 14, 2015
5.799
5.841
5.756
5.777
456,464
-0.02(-0.37%)
Jul 13, 2015
5.841
5.990
5.799
5.799
301,244
-0.04(-0.73%)
Jul 10, 2015
5.791
5.891
5.791
5.841
282,855
+0.14(+2.49%)
Jul 09, 2015
5.784
5.834
5.643
5.699
444,828
-0.02(-0.37%)
Jul 08, 2015
5.643
5.735
5.600
5.721
471,414
+0.04(+0.75%)
Jul 07, 2015
5.728
5.735
5.522
5.678
463,804
-0.04(-0.62%)
Jul 06, 2015
5.692
5.799
5.650
5.713
351,208
-0.05(-0.86%)
Jul 02, 2015
5.877
5.763
5.763
5.763
268,032
-0.08(-1.33%)
Jul 01, 2015
5.933
5.990
5.784
5.841
364,448
+0.01(+0.12%)
Jun 30, 2015
5.799
5.869
5.735
5.834
566,269
+0.09(+1.60%)
Jun 29, 2015
5.841
5.976
5.713
5.742
555,358
-0.23(-3.91%)
Jun 26, 2015
5.884
6.132
5.880
5.976
1,470,785
+0.13(+2.31%)
Jun 25, 2015
5.919
5.983
5.834
5.841
517,534
-0.04(-0.60%)
Jun 24, 2015
5.891
5.955
5.838
5.877
605,738
-0.06(-1.07%)
Jun 23, 2015
5.955
6.015
5.933
5.940
790,756
-0.01(-0.12%)
Jun 22, 2015
5.877
6.025
5.869
5.947
1,302,401
+0.10(+1.70%)
Jun 19, 2015
5.508
5.855
5.501
5.848
2,153,515
+0.33(+5.90%)
Jun 18, 2015
5.402
5.522
5.338
5.522
1,051,018
+0.13(+2.50%)
Jun 17, 2015
5.430
5.458
5.359
5.387
812,147
-0.01(-0.26%)
Jun 16, 2015
5.253
5.416
5.253
5.402
901,569
+0.12(+2.28%)
Jun 15, 2015
5.288
5.387
5.196
5.281
825,767
-0.04(-0.67%)
Jun 12, 2015
5.281
5.345
5.239
5.317
965,163
+0.03(+0.54%)
Jun 11, 2015
5.253
5.302
5.189
5.288
311,054
+0.04(+0.74%)
Jun 10, 2015
5.108
5.285
5.102
5.249
1,500,907
+0.17(+3.34%)
Jun 09, 2015
4.995
5.122
4.938
5.080
1,118,285
+0.08(+1.70%)
Jun 08, 2015
5.009
5.030
4.974
4.995
468,384
+0.01(+0.14%)
Jun 05, 2015
4.988
5.030
4.832
4.988
762,228
+0.00(+0.00%)
Jun 04, 2015
4.924
5.009
4.924
4.988
719,996
+0.02(+0.43%)
Jun 03, 2015
4.832
4.974
4.825
4.967
988,155
+0.13(+2.63%)
Jun 02, 2015
4.811
4.896
4.783
4.839
499,012
-0.01(-0.15%)
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.