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
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2020
1.403
1.411
1.270
1.283
233,248
-0.15(-10.18%)
May 28, 2020
1.582
1.582
1.420
1.428
213,599
-0.14(-8.74%)
May 27, 2020
1.540
1.574
1.454
1.565
217,297
+0.05(+3.39%)
May 26, 2020
1.369
1.531
1.369
1.514
229,329
+0.15(+10.62%)
May 22, 2020
1.292
1.411
1.257
1.369
295,916
+0.10(+8.11%)
May 21, 2020
1.129
1.283
1.078
1.266
219,686
+0.13(+11.28%)
May 20, 2020
1.146
1.180
1.095
1.138
445,389
+0.00(+0.00%)
May 19, 2020
1.292
1.317
1.114
1.138
340,129
-0.16(-12.50%)
May 18, 2020
1.266
1.326
1.221
1.300
307,999
+0.11(+9.35%)
May 15, 2020
1.232
1.232
1.172
1.189
176,193
-0.01(-0.71%)
May 14, 2020
1.043
1.206
1.018
1.197
1,396,151
+0.16(+15.70%)
May 13, 2020
1.155
1.155
0.9408
1.035
632,879
-0.08(-6.92%)
May 12, 2020
1.180
1.207
1.112
1.112
229,210
-0.09(-7.80%)
May 11, 2020
1.232
1.266
1.129
1.206
262,027
-0.03(-2.08%)
May 08, 2020
1.129
1.274
1.129
1.232
225,181
+0.08(+6.67%)
May 07, 2020
1.163
1.176
1.112
1.155
153,633
+0.04(+3.85%)
May 06, 2020
1.163
1.189
1.112
1.112
152,481
-0.03(-2.99%)
May 05, 2020
1.360
1.360
1.146
1.146
331,680
-0.14(-10.67%)
May 04, 2020
1.223
1.300
1.223
1.283
192,202
+0.03(+2.74%)
May 01, 2020
1.300
1.300
1.197
1.249
137,610
+0.00(+0.00%)
Apr 30, 2020
1.369
1.369
1.236
1.249
197,312
-0.15(-10.43%)
Apr 29, 2020
1.377
1.437
1.309
1.394
222,414
+0.09(+6.54%)
Apr 28, 2020
1.292
1.326
1.266
1.309
109,405
+0.05(+4.08%)
Apr 27, 2020
1.232
1.292
1.189
1.257
150,215
+0.04(+3.52%)
Apr 24, 2020
1.206
1.257
1.163
1.215
221,206
-0.03(-2.74%)
Apr 23, 2020
1.266
1.298
1.227
1.249
101,988
-0.03(-2.67%)
Apr 22, 2020
1.274
1.309
1.240
1.283
201,080
+0.00(+0.00%)
Apr 21, 2020
1.206
1.292
1.194
1.283
224,987
+0.07(+5.63%)
Apr 20, 2020
1.292
1.309
1.155
1.215
227,777
-0.11(-8.39%)
Apr 17, 2020
1.206
1.334
1.172
1.326
220,154
+0.13(+10.71%)
Apr 16, 2020
1.257
1.266
1.155
1.197
242,534
-0.06(-4.76%)
Apr 15, 2020
1.369
1.381
1.240
1.257
288,269
-0.14(-9.82%)
Apr 14, 2020
1.454
1.488
1.377
1.394
278,907
-0.06(-4.12%)
Apr 13, 2020
1.497
1.522
1.437
1.454
115,100
-0.03(-2.30%)
Apr 09, 2020
1.360
1.497
1.354
1.488
410,611
+0.18(+13.73%)
Apr 08, 2020
1.351
1.351
1.223
1.309
446,466
+0.01(+0.66%)
Apr 07, 2020
1.428
1.428
1.283
1.300
270,044
-0.10(-7.32%)
Apr 06, 2020
1.377
1.445
1.309
1.403
188,830
+0.12(+9.33%)
Apr 03, 2020
1.505
1.540
1.240
1.283
533,841
-0.22(-14.77%)
Apr 02, 2020
1.565
1.617
1.497
1.505
263,582
-0.06(-3.83%)
Apr 01, 2020
1.676
1.711
1.565
1.565
267,842
-0.17(-9.85%)
Mar 31, 2020
1.694
1.753
1.668
1.736
214,732
+0.04(+2.53%)
Mar 30, 2020
1.702
1.753
1.625
1.694
135,603
+0.02(+1.02%)
Mar 27, 2020
1.676
1.847
1.642
1.676
332,277
-0.05(-2.97%)
Mar 26, 2020
1.702
1.920
1.702
1.728
568,713
+0.03(+2.02%)
Mar 25, 2020
1.694
1.865
1.659
1.694
414,157
-0.03(-1.98%)
Mar 24, 2020
1.753
1.847
1.565
1.728
500,316
+0.01(+0.50%)
Mar 23, 2020
1.694
1.736
1.510
1.719
413,356
-0.01(-0.50%)
Mar 20, 2020
1.719
1.762
1.522
1.728
490,582
+0.02(+1.00%)
Mar 19, 2020
1.574
1.745
1.435
1.711
328,063
+0.15(+9.89%)
Mar 18, 2020
1.668
1.668
1.454
1.557
423,958
-0.26(-14.15%)
Mar 17, 2020
1.651
1.847
1.608
1.813
391,690
+0.15(+9.28%)
Mar 16, 2020
1.599
1.753
1.548
1.659
511,753
-0.02(-1.02%)
Mar 13, 2020
1.719
1.770
1.514
1.676
464,743
+0.01(+0.51%)
Mar 12, 2020
1.609
1.726
1.609
1.668
535,875
-0.01(-0.50%)
Mar 11, 2020
1.818
1.826
1.651
1.676
357,587
-0.16(-8.64%)
Mar 10, 2020
1.768
1.851
1.718
1.835
463,424
+0.13(+7.32%)
Mar 09, 2020
1.526
1.718
1.459
1.710
413,442
+0.07(+4.06%)
Mar 06, 2020
1.543
1.660
1.538
1.643
379,649
+0.12(+7.65%)
Mar 05, 2020
1.685
1.693
1.501
1.526
238,402
-0.12(-7.11%)
Mar 04, 2020
1.609
1.643
1.534
1.643
245,755
+0.04(+2.60%)
Mar 03, 2020
1.651
1.651
1.534
1.601
284,727
-0.05(-3.03%)
Mar 02, 2020
1.701
1.710
1.572
1.651
174,003
-0.03(-1.49%)
Feb 28, 2020
1.609
1.718
1.609
1.676
461,910
+0.08(+5.24%)
Feb 27, 2020
1.685
1.701
1.584
1.593
208,591
-0.09(-5.45%)
Feb 26, 2020
1.651
1.701
1.626
1.685
183,292
+0.02(+1.00%)
Feb 25, 2020
1.726
1.726
1.660
1.668
227,037
-0.06(-3.38%)
Feb 24, 2020
1.751
1.751
1.710
1.726
234,444
-0.03(-1.90%)
Feb 21, 2020
1.810
1.818
1.760
1.760
109,841
-0.03(-1.40%)
Feb 20, 2020
1.826
1.826
1.760
1.785
109,455
-0.05(-2.73%)
Feb 19, 2020
1.835
1.875
1.826
1.835
249,858
+0.00(+0.00%)
Feb 18, 2020
1.710
1.843
1.704
1.835
182,324
+0.13(+7.32%)
Feb 14, 2020
1.685
1.735
1.685
1.710
120,634
+0.02(+0.99%)
Feb 13, 2020
1.685
1.726
1.668
1.693
124,344
-0.02(-0.98%)
Feb 12, 2020
1.701
1.743
1.693
1.710
97,078
+0.03(+1.99%)
Feb 11, 2020
1.710
1.710
1.668
1.676
142,869
+0.00(+0.00%)
Feb 10, 2020
1.668
1.685
1.667
1.676
161,606
+0.01(+0.50%)
Feb 07, 2020
1.710
1.718
1.660
1.668
154,689
-0.05(-2.91%)
Feb 06, 2020
1.735
1.760
1.710
1.718
255,402
-0.02(-0.96%)
Feb 05, 2020
1.685
1.751
1.685
1.735
137,131
+0.04(+2.46%)
Feb 04, 2020
1.818
1.843
1.660
1.693
190,153
-0.11(-6.02%)
Feb 03, 2020
1.851
1.876
1.751
1.801
308,091
-0.05(-2.70%)
Jan 31, 2020
1.718
1.876
1.718
1.851
391,520
+0.13(+7.77%)
Jan 30, 2020
1.660
1.743
1.660
1.718
289,136
+0.04(+2.49%)
Jan 29, 2020
1.660
1.693
1.643
1.676
323,664
+0.02(+1.00%)
Jan 28, 2020
1.668
1.693
1.643
1.660
258,679
+0.00(+0.00%)
Jan 27, 2020
1.701
1.710
1.651
1.660
246,658
-0.06(-3.40%)
Jan 24, 2020
1.718
1.743
1.710
1.718
155,289
-0.02(-0.96%)
Jan 23, 2020
1.751
1.760
1.701
1.735
345,707
-0.03(-1.89%)
Jan 22, 2020
1.810
1.868
1.768
1.768
295,504
-0.05(-2.75%)
Jan 21, 2020
1.893
1.893
1.810
1.818
396,274
-0.08(-3.97%)
Jan 17, 2020
2.043
2.043
1.885
1.893
273,644
-0.11(-5.42%)
Jan 16, 2020
2.010
2.043
1.993
2.001
134,280
+0.02(+0.84%)
Jan 15, 2020
1.926
2.001
1.893
1.985
207,369
+0.07(+3.48%)
Jan 14, 2020
1.918
2.018
1.910
1.918
285,586
+0.02(+0.88%)
Jan 13, 2020
1.901
1.926
1.839
1.901
356,770
+0.02(+0.88%)
Jan 10, 2020
1.993
2.035
1.885
1.885
381,088
-0.13(-6.61%)
Jan 09, 2020
2.118
2.127
2.010
2.018
277,927
-0.10(-4.72%)
Jan 08, 2020
2.093
2.152
2.093
2.118
264,067
+0.02(+0.79%)
Jan 07, 2020
2.160
2.193
2.102
2.102
249,021
-0.08(-3.45%)
Jan 06, 2020
2.152
2.231
2.152
2.177
122,860
+0.02(+0.77%)
Jan 03, 2020
2.143
2.193
2.132
2.160
201,696
-0.03(-1.52%)
Jan 02, 2020
2.168
2.193
2.135
2.193
245,677
+0.01(+0.38%)
Dec 31, 2019
2.168
2.202
2.152
2.185
215,366
+0.00(+0.00%)
Dec 30, 2019
2.185
2.218
2.168
2.185
213,425
-0.02(-0.76%)
Dec 27, 2019
2.177
2.252
2.177
2.202
163,323
-0.01(-0.38%)
Dec 26, 2019
2.268
2.352
2.210
2.210
173,182
-0.09(-3.99%)
Dec 24, 2019
2.293
2.327
2.268
2.302
201,216
+0.01(+0.36%)
Dec 23, 2019
2.202
2.306
2.202
2.293
328,782
+0.05(+2.23%)
Dec 20, 2019
2.210
2.285
2.210
2.243
1,330,571
+0.04(+1.89%)
Dec 19, 2019
2.135
2.227
2.135
2.202
236,287
+0.05(+2.33%)
Dec 18, 2019
2.127
2.202
2.111
2.152
214,918
+0.03(+1.18%)
Dec 17, 2019
2.152
2.160
2.118
2.127
226,475
-0.04(-1.92%)
Dec 16, 2019
2.177
2.218
2.160
2.168
201,595
-0.03(-1.52%)
Dec 13, 2019
2.160
2.235
2.160
2.202
291,392
+0.05(+2.33%)
Dec 12, 2019
2.127
2.172
2.119
2.152
313,512
+0.02(+0.77%)
Dec 11, 2019
2.192
2.209
2.119
2.135
229,749
-0.05(-2.25%)
Dec 10, 2019
2.119
2.209
2.118
2.184
290,645
+0.05(+2.30%)
Dec 09, 2019
2.250
2.291
2.127
2.135
334,835
-0.14(-6.12%)
Dec 06, 2019
2.274
2.307
2.250
2.274
316,842
+0.02(+0.72%)
Dec 05, 2019
2.225
2.274
2.225
2.258
194,013
+0.05(+2.22%)
Dec 04, 2019
2.258
2.282
2.209
2.209
340,821
-0.03(-1.46%)
Dec 03, 2019
2.282
2.315
2.192
2.242
256,521
-0.02(-1.08%)
Dec 02, 2019
2.332
2.348
2.233
2.266
215,360
-0.06(-2.46%)
Nov 29, 2019
2.291
2.364
2.282
2.323
119,060
+0.07(+2.90%)
Nov 27, 2019
2.242
2.340
2.229
2.258
242,032
+0.00(+0.00%)
Nov 26, 2019
2.356
2.413
2.242
2.258
1,354,927
-0.10(-4.17%)
Nov 25, 2019
2.201
2.368
2.184
2.356
326,341
+0.16(+7.06%)
Nov 22, 2019
2.168
2.233
2.168
2.201
236,164
+0.07(+3.07%)
Nov 21, 2019
2.168
2.168
2.111
2.135
277,202
-0.01(-0.38%)
Nov 20, 2019
2.135
2.242
2.119
2.143
458,653
+0.02(+1.16%)
Nov 19, 2019
2.119
2.192
2.094
2.119
224,376
-0.02(-0.77%)
Nov 18, 2019
2.168
2.184
2.070
2.135
478,031
-0.06(-2.61%)
Nov 15, 2019
2.332
2.364
2.192
2.192
227,608
-0.13(-5.63%)
Nov 14, 2019
2.315
2.348
2.314
2.323
212,394
-0.02(-0.70%)
Nov 13, 2019
2.364
2.381
2.315
2.340
316,498
-0.06(-2.39%)
Nov 12, 2019
2.413
2.471
2.372
2.397
277,722
-0.02(-1.01%)
Nov 11, 2019
2.364
2.430
2.361
2.421
264,887
+0.02(+0.68%)
Nov 08, 2019
2.250
2.430
2.198
2.405
393,974
-0.04(-1.67%)
Nov 07, 2019
2.389
2.454
2.356
2.446
252,198
+0.08(+3.46%)
Nov 06, 2019
2.348
2.381
2.299
2.364
207,328
+0.02(+1.05%)
Nov 05, 2019
2.364
2.438
2.340
2.340
224,012
-0.02(-0.69%)
Nov 04, 2019
2.348
2.413
2.348
2.356
167,020
+0.02(+1.05%)
Nov 01, 2019
2.323
2.377
2.315
2.332
230,175
+0.01(+0.35%)
Oct 31, 2019
2.340
2.348
2.307
2.323
177,485
-0.03(-1.39%)
Oct 30, 2019
2.364
2.364
2.319
2.356
355,911
-0.02(-0.69%)
Oct 29, 2019
2.266
2.389
2.266
2.372
385,570
+0.09(+3.94%)
Oct 28, 2019
2.127
2.291
2.127
2.282
290,465
+0.16(+7.31%)
Oct 25, 2019
2.086
2.156
2.086
2.127
506,800
+0.03(+1.56%)
Oct 24, 2019
2.209
2.209
2.086
2.094
212,982
-0.08(-3.76%)
Oct 23, 2019
2.152
2.201
2.127
2.176
297,595
+0.01(+0.38%)
Oct 22, 2019
2.152
2.225
2.143
2.168
186,336
+0.01(+0.38%)
Oct 21, 2019
2.102
2.209
2.102
2.160
268,088
+0.07(+3.12%)
Oct 18, 2019
2.127
2.127
2.074
2.094
243,376
-0.05(-2.29%)
Oct 17, 2019
2.119
2.152
2.070
2.143
337,392
+0.03(+1.55%)
Oct 16, 2019
2.111
2.152
2.102
2.111
181,878
+0.00(+0.00%)
Oct 15, 2019
2.127
2.152
2.111
2.111
287,770
-0.03(-1.53%)
Oct 14, 2019
2.176
2.209
2.102
2.143
252,916
-0.06(-2.60%)
Oct 11, 2019
2.168
2.242
2.168
2.201
384,195
+0.06(+2.67%)
Oct 10, 2019
2.168
2.184
2.127
2.143
364,390
-0.04(-1.87%)
Oct 09, 2019
2.184
2.201
2.119
2.184
357,417
+0.01(+0.38%)
Oct 08, 2019
2.258
2.258
2.168
2.176
405,674
-0.11(-5.00%)
Oct 07, 2019
2.282
2.307
2.192
2.291
313,316
+0.01(+0.36%)
Oct 04, 2019
2.332
2.356
2.225
2.282
401,186
-0.07(-3.13%)
Oct 03, 2019
2.471
2.471
2.348
2.356
407,133
-0.10(-4.00%)
Oct 02, 2019
2.528
2.569
2.446
2.454
422,839
-0.11(-4.46%)
Oct 01, 2019
2.601
2.667
2.544
2.569
258,595
-0.03(-1.26%)
Sep 30, 2019
2.642
2.675
2.573
2.601
353,028
+0.00(+0.00%)
Sep 27, 2019
2.659
2.687
2.577
2.601
268,313
-0.07(-2.45%)
Sep 26, 2019
2.626
2.683
2.618
2.667
259,291
+0.00(+0.00%)
Sep 25, 2019
2.634
2.675
2.585
2.667
265,978
+0.03(+1.24%)
Sep 24, 2019
2.708
2.716
2.589
2.634
303,273
-0.07(-2.72%)
Sep 23, 2019
2.708
2.732
2.651
2.708
349,139
+0.00(+0.00%)
Sep 20, 2019
2.634
2.716
2.618
2.708
469,762
+0.07(+2.48%)
Sep 19, 2019
2.601
2.675
2.556
2.642
413,576
+0.06(+2.22%)
Sep 18, 2019
2.626
2.659
2.536
2.585
513,323
-0.05(-1.86%)
Sep 17, 2019
2.724
2.749
2.618
2.634
412,857
-0.14(-5.01%)
Sep 16, 2019
2.691
2.798
2.671
2.773
310,434
+0.08(+3.04%)
Sep 13, 2019
2.675
2.765
2.663
2.691
481,252
+0.02(+0.92%)
Sep 12, 2019
2.675
2.707
2.651
2.667
569,770
-0.03(-1.19%)
Sep 11, 2019
2.611
2.731
2.602
2.699
416,432
+0.08(+3.08%)
Sep 10, 2019
2.707
2.772
2.611
2.619
841,943
-0.08(-2.99%)
Sep 09, 2019
2.538
2.707
2.538
2.699
263,555
+0.16(+6.35%)
Sep 06, 2019
2.409
2.546
2.401
2.538
202,677
+0.13(+5.35%)
Sep 05, 2019
2.441
2.457
2.397
2.409
393,580
+0.00(+0.00%)
Sep 04, 2019
2.474
2.482
2.409
2.409
321,803
-0.06(-2.61%)
Sep 03, 2019
2.457
2.498
2.409
2.474
211,569
+0.01(+0.33%)
Aug 30, 2019
2.490
2.529
2.433
2.465
227,003
-0.01(-0.33%)
Aug 29, 2019
2.433
2.506
2.433
2.474
355,577
+0.07(+3.02%)
Aug 28, 2019
2.514
2.570
2.401
2.401
2,909,725
-0.08(-3.25%)
Aug 27, 2019
2.425
2.506
2.369
2.482
669,823
+0.06(+2.67%)
Aug 26, 2019
2.490
2.490
2.369
2.417
364,275
-0.04(-1.64%)
Aug 23, 2019
2.465
2.474
2.409
2.457
461,949
-0.01(-0.33%)
Aug 22, 2019
2.474
2.474
2.369
2.465
407,410
-0.03(-1.29%)
Aug 21, 2019
2.417
2.514
2.417
2.498
252,972
+0.09(+3.68%)
Aug 20, 2019
2.304
2.425
2.304
2.409
297,387
+0.08(+3.46%)
Aug 19, 2019
2.264
2.377
2.264
2.329
259,087
+0.08(+3.58%)
Aug 16, 2019
2.256
2.260
2.216
2.248
213,598
+0.01(+0.36%)
Aug 15, 2019
2.232
2.272
2.224
2.240
391,043
+0.02(+0.72%)
Aug 14, 2019
2.208
2.264
2.151
2.224
484,466
+0.01(+0.36%)
Aug 13, 2019
2.216
2.232
2.183
2.216
317,488
+0.01(+0.37%)
Aug 12, 2019
2.256
2.256
2.127
2.208
274,796
-0.05(-2.14%)
Aug 09, 2019
2.296
2.296
2.212
2.256
532,073
-0.02(-0.71%)
Aug 08, 2019
2.264
2.312
2.200
2.272
524,795
+0.02(+0.71%)
Aug 07, 2019
2.337
2.385
1.942
2.256
975,061
-0.30(-11.67%)
Aug 06, 2019
2.465
2.570
2.425
2.554
276,530
+0.09(+3.59%)
Aug 05, 2019
2.546
2.578
2.397
2.465
265,304
-0.13(-4.97%)
Aug 02, 2019
2.659
2.667
2.482
2.594
333,616
-0.09(-3.30%)
Aug 01, 2019
2.635
2.739
2.635
2.683
307,717
+0.06(+2.15%)
Jul 31, 2019
2.586
2.699
2.586
2.627
307,115
+0.03(+1.24%)
Jul 30, 2019
2.602
2.602
2.538
2.594
641,869
-0.04(-1.53%)
Jul 29, 2019
2.643
2.683
2.570
2.635
306,847
-0.01(-0.30%)
Jul 26, 2019
2.675
2.695
2.611
2.643
204,166
-0.02(-0.61%)
Jul 25, 2019
2.764
2.804
2.643
2.659
203,879
-0.12(-4.35%)
Jul 24, 2019
2.731
2.796
2.723
2.780
417,324
+0.03(+1.17%)
Jul 23, 2019
2.756
2.772
2.715
2.747
359,644
-0.01(-0.29%)
Jul 22, 2019
2.739
2.820
2.707
2.756
269,072
+0.02(+0.88%)
Jul 19, 2019
2.723
2.772
2.699
2.731
333,616
+0.00(+0.00%)
Jul 18, 2019
2.707
2.764
2.695
2.731
386,766
+0.03(+1.19%)
Jul 17, 2019
2.780
2.800
2.635
2.699
1,546,203
-0.07(-2.62%)
Jul 16, 2019
2.611
2.796
2.611
2.772
904,639
+0.15(+5.85%)
Jul 15, 2019
2.554
2.643
2.522
2.619
579,007
+0.08(+3.17%)
Jul 12, 2019
2.546
2.562
2.518
2.538
543,740
-0.01(-0.32%)
Jul 11, 2019
2.522
2.546
2.482
2.546
239,422
+0.05(+1.94%)
Jul 10, 2019
2.522
2.538
2.474
2.498
296,048
+0.01(+0.32%)
Jul 09, 2019
2.554
2.554
2.465
2.490
285,950
-0.08(-3.13%)
Jul 08, 2019
2.522
2.594
2.499
2.570
146,487
+0.01(+0.31%)
Jul 05, 2019
2.449
2.611
2.425
2.562
237,180
+0.11(+4.61%)
Jul 03, 2019
2.562
2.562
2.417
2.449
261,630
-0.11(-4.40%)
Jul 02, 2019
2.506
2.574
2.478
2.562
149,330
+0.05(+1.92%)
Jul 01, 2019
2.554
2.570
2.474
2.514
233,114
+0.00(+0.00%)
Jun 28, 2019
2.393
2.538
2.393
2.514
886,789
+0.13(+5.41%)
Jun 27, 2019
2.329
2.401
2.329
2.385
579,137
+0.05(+2.07%)
Jun 26, 2019
2.353
2.405
2.329
2.337
235,198
-0.02(-0.69%)
Jun 25, 2019
2.385
2.409
2.312
2.353
398,874
-0.03(-1.35%)
Jun 24, 2019
2.353
2.421
2.353
2.385
686,084
+0.02(+1.02%)
Jun 21, 2019
2.393
2.441
2.337
2.361
688,580
-0.05(-2.01%)
Jun 20, 2019
2.490
2.514
2.401
2.409
256,837
-0.05(-1.97%)
Jun 19, 2019
2.393
2.498
2.369
2.457
283,790
+0.06(+2.35%)
Jun 18, 2019
2.337
2.409
2.337
2.401
277,282
+0.07(+3.11%)
Jun 17, 2019
2.256
2.361
2.256
2.329
198,549
+0.07(+3.21%)
Jun 14, 2019
2.320
2.345
2.232
2.256
381,648
-0.07(-3.11%)
Jun 13, 2019
2.377
2.417
2.320
2.329
245,133
-0.03(-1.37%)
Jun 12, 2019
2.274
2.385
2.274
2.361
263,356
+0.09(+3.83%)
Jun 11, 2019
2.369
2.369
2.258
2.274
511,110
-0.07(-3.04%)
Jun 10, 2019
2.369
2.400
2.321
2.345
315,621
-0.02(-1.00%)
Jun 07, 2019
2.432
2.432
2.353
2.369
219,263
-0.05(-1.97%)
Jun 06, 2019
2.345
2.424
2.345
2.416
378,457
+0.06(+2.35%)
Jun 05, 2019
2.432
2.448
2.337
2.361
288,538
-0.08(-3.25%)
Jun 04, 2019
2.392
2.448
2.392
2.440
249,136
+0.06(+2.33%)
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.