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
Diana Shipping Inc
(NY:
DSX
)
2.850
-0.040 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
1.713
1.841
1.706
1.760
1,146,473
+0.04(+2.35%)
May 27, 2016
1.578
1.720
1.720
1.720
807,707
+0.18(+11.84%)
May 26, 2016
1.551
1.582
1.518
1.538
852,530
-0.01(-0.87%)
May 25, 2016
1.565
1.585
1.524
1.551
683,697
+0.01(+0.88%)
May 24, 2016
1.605
1.605
1.518
1.538
711,817
-0.01(-0.87%)
May 23, 2016
1.585
1.646
1.518
1.551
1,458,178
-0.03(-1.71%)
May 20, 2016
1.680
1.680
1.572
1.578
645,205
-0.07(-4.49%)
May 19, 2016
1.619
1.653
1.572
1.653
997,342
+0.02(+1.24%)
May 18, 2016
1.720
1.781
1.626
1.632
1,343,715
-0.18(-9.70%)
May 17, 2016
1.835
1.936
1.781
1.808
983,471
-0.03(-1.47%)
May 16, 2016
1.814
1.922
1.774
1.835
734,077
+0.00(+0.00%)
May 13, 2016
1.895
1.895
1.828
1.835
503,552
-0.06(-3.20%)
May 12, 2016
2.044
2.091
1.862
1.895
803,162
-0.18(-8.47%)
May 11, 2016
2.030
2.145
1.997
2.071
505,140
-0.01(-0.32%)
May 10, 2016
2.010
2.145
1.990
2.077
535,081
+0.09(+4.76%)
May 09, 2016
1.956
2.057
1.909
1.983
745,595
-0.01(-0.34%)
May 06, 2016
1.990
2.077
1.976
1.990
461,784
-0.01(-0.34%)
May 05, 2016
2.158
2.199
1.997
1.997
793,325
-0.15(-6.92%)
May 04, 2016
2.138
2.206
2.104
2.145
494,408
-0.02(-0.93%)
May 03, 2016
2.266
2.273
2.084
2.165
1,051,682
-0.16(-6.96%)
May 02, 2016
2.327
2.421
2.212
2.327
1,128,367
-0.01(-0.29%)
Apr 29, 2016
2.455
2.563
2.273
2.334
1,721,013
+0.03(+1.17%)
Apr 28, 2016
2.098
2.489
2.044
2.307
3,063,395
+0.20(+9.26%)
Apr 27, 2016
2.023
2.158
2.023
2.111
1,187,917
+0.12(+6.10%)
Apr 26, 2016
1.916
2.017
1.868
1.990
821,842
+0.07(+3.87%)
Apr 25, 2016
2.118
2.118
1.868
1.916
1,020,020
-0.11(-5.33%)
Apr 22, 2016
2.037
2.138
2.017
2.023
1,459,262
+0.02(+1.01%)
Apr 21, 2016
2.158
2.253
1.997
2.003
1,309,176
-0.11(-5.41%)
Apr 20, 2016
2.266
2.273
2.104
2.118
4,382,001
-0.11(-5.14%)
Apr 19, 2016
2.118
2.287
2.091
2.233
721,447
+0.12(+5.75%)
Apr 18, 2016
2.057
2.199
2.050
2.111
886,880
+0.04(+1.95%)
Apr 15, 2016
2.030
2.125
2.023
2.071
744,158
+0.03(+1.66%)
Apr 14, 2016
2.071
2.111
2.017
2.037
596,704
-0.01(-0.66%)
Apr 13, 2016
1.943
2.084
1.902
2.050
684,104
+0.12(+6.29%)
Apr 12, 2016
2.057
2.071
1.875
1.929
923,770
-0.11(-5.30%)
Apr 11, 2016
2.030
2.165
2.010
2.037
1,376,348
+0.01(+0.67%)
Apr 08, 2016
1.733
2.091
1.700
2.023
2,426,286
+0.32(+19.05%)
Apr 07, 2016
1.653
1.760
1.632
1.700
1,121,627
+0.07(+4.56%)
Apr 06, 2016
1.524
1.653
1.464
1.626
3,685,384
+0.11(+7.11%)
Apr 05, 2016
1.565
1.605
1.497
1.518
1,394,778
-0.06(-3.85%)
Apr 04, 2016
1.740
1.754
1.555
1.578
1,914,334
-0.13(-7.87%)
Apr 01, 2016
1.794
1.801
1.686
1.713
654,483
-0.09(-4.87%)
Mar 31, 2016
1.700
1.909
1.700
1.801
1,289,721
+0.11(+6.80%)
Mar 30, 2016
1.558
1.706
1.497
1.686
883,322
+0.14(+9.17%)
Mar 29, 2016
1.551
1.578
1.457
1.545
389,281
+0.02(+1.33%)
Mar 28, 2016
1.572
1.632
1.470
1.524
352,660
+0.01(+0.44%)
Mar 24, 2016
1.524
1.518
1.518
1.518
571,829
-0.03(-1.75%)
Mar 23, 2016
1.680
1.720
1.524
1.545
726,382
-0.16(-9.13%)
Mar 22, 2016
1.740
1.767
1.686
1.700
507,797
-0.04(-2.33%)
Mar 21, 2016
1.862
1.882
1.733
1.740
396,208
-0.13(-7.19%)
Mar 18, 2016
1.814
1.875
1.727
1.875
1,007,680
+0.09(+4.91%)
Mar 17, 2016
1.808
1.835
1.706
1.787
807,786
-0.01(-0.38%)
Mar 16, 2016
1.794
1.801
1.720
1.794
596,629
+0.02(+1.14%)
Mar 15, 2016
1.774
1.855
1.646
1.774
552,762
-0.01(-0.75%)
Mar 14, 2016
1.754
1.848
1.720
1.787
582,136
+0.00(+0.00%)
Mar 11, 2016
1.754
1.855
1.686
1.787
606,892
+0.05(+3.11%)
Mar 10, 2016
1.875
1.920
1.653
1.733
998,907
-0.10(-5.51%)
Mar 09, 2016
2.023
2.030
1.821
1.835
1,505,383
-0.36(-16.31%)
Mar 08, 2016
2.374
2.401
2.037
2.192
1,380,338
-0.16(-6.88%)
Mar 07, 2016
1.990
2.496
1.970
2.354
2,983,497
+0.44(+22.89%)
Mar 04, 2016
1.821
2.145
1.794
1.916
3,383,030
+0.11(+6.37%)
Mar 03, 2016
1.605
1.862
1.605
1.801
1,664,730
+0.18(+10.79%)
Mar 02, 2016
1.720
1.862
1.585
1.626
905,658
-0.11(-6.23%)
Mar 01, 2016
1.706
1.811
1.686
1.733
702,778
+0.03(+1.58%)
Feb 29, 2016
1.612
1.713
1.612
1.706
231,855
+0.05(+3.27%)
Feb 26, 2016
1.592
1.673
1.565
1.653
304,138
+0.12(+7.93%)
Feb 25, 2016
1.538
1.572
1.477
1.531
248,328
+0.04(+2.71%)
Feb 24, 2016
1.531
1.558
1.423
1.491
352,696
-0.03(-2.21%)
Feb 23, 2016
1.754
1.754
1.524
1.524
455,068
-0.18(-10.67%)
Feb 22, 2016
1.619
1.767
1.592
1.706
712,932
+0.14(+9.05%)
Feb 19, 2016
1.518
1.599
1.430
1.565
406,786
+0.05(+3.11%)
Feb 18, 2016
1.646
1.666
1.477
1.518
354,031
-0.08(-5.06%)
Feb 17, 2016
1.659
1.720
1.551
1.599
910,766
-0.05(-2.87%)
Feb 16, 2016
1.572
1.653
1.538
1.646
717,149
+0.13(+8.44%)
Feb 12, 2016
1.349
1.518
1.518
1.518
946,328
+0.16(+11.39%)
Feb 11, 2016
1.396
1.430
1.322
1.362
906,723
-0.06(-4.27%)
Feb 10, 2016
1.518
1.518
1.383
1.423
665,800
-0.06(-4.09%)
Feb 09, 2016
1.619
1.619
1.403
1.484
1,896,552
-0.20(-12.00%)
Feb 08, 2016
1.808
1.821
1.612
1.686
1,209,114
-0.11(-6.02%)
Feb 05, 2016
1.760
1.825
1.686
1.794
519,770
+0.05(+3.10%)
Feb 04, 2016
1.754
1.976
1.720
1.740
2,297,562
+0.08(+4.88%)
Feb 03, 2016
1.626
1.680
1.497
1.659
781,567
+0.07(+4.68%)
Feb 02, 2016
1.632
1.673
1.558
1.585
703,616
-0.05(-2.89%)
Feb 01, 2016
1.693
1.693
1.572
1.632
598,569
-0.05(-3.20%)
Jan 29, 2016
1.720
1.787
1.653
1.686
476,507
-0.03(-1.57%)
Jan 28, 2016
1.821
1.828
1.653
1.713
504,987
-0.05(-3.05%)
Jan 27, 2016
1.713
1.814
1.700
1.767
827,961
+0.07(+4.38%)
Jan 26, 2016
1.659
1.781
1.653
1.693
1,032,860
+0.04(+2.45%)
Jan 25, 2016
1.835
1.848
1.646
1.653
1,087,357
-0.18(-9.93%)
Jan 22, 2016
1.801
1.929
1.781
1.835
2,670,389
+0.07(+4.21%)
Jan 21, 2016
1.727
1.868
1.666
1.760
975,331
+0.08(+4.82%)
Jan 20, 2016
1.700
1.713
1.565
1.680
698,873
-0.05(-3.11%)
Jan 19, 2016
1.686
1.868
1.686
1.733
1,102,914
+0.06(+3.63%)
Jan 15, 2016
1.518
1.673
1.673
1.673
1,290,435
-0.07(-4.25%)
Jan 14, 2016
1.430
1.818
1.383
1.747
2,417,113
+0.30(+20.47%)
Jan 13, 2016
1.680
1.686
1.450
1.450
1,459,313
-0.23(-13.65%)
Jan 12, 2016
1.747
1.781
1.653
1.680
1,466,255
+0.00(+0.00%)
Jan 11, 2016
2.260
2.300
1.605
1.680
3,583,959
-0.65(-28.03%)
Jan 08, 2016
2.577
2.604
2.307
2.334
980,872
-0.26(-10.13%)
Jan 07, 2016
2.846
2.846
2.597
2.597
508,993
-0.26(-8.98%)
Jan 06, 2016
3.002
3.002
2.806
2.853
371,253
-0.16(-5.37%)
Jan 05, 2016
2.975
3.035
2.853
3.015
982,687
+0.08(+2.76%)
Jan 04, 2016
2.900
2.948
2.819
2.934
468,974
+0.00(+0.00%)
Dec 31, 2015
2.705
2.934
2.934
2.934
727,352
+0.18(+6.36%)
Dec 30, 2015
2.738
2.833
2.732
2.759
796,518
-0.03(-0.97%)
Dec 29, 2015
2.988
3.070
2.725
2.786
1,056,233
-0.21(-6.98%)
Dec 28, 2015
2.961
3.055
2.934
2.995
757,328
-0.04(-1.33%)
Dec 24, 2015
2.941
3.035
3.035
3.035
713,267
+0.13(+4.41%)
Dec 23, 2015
2.637
2.927
2.634
2.907
1,113,889
+0.25(+9.39%)
Dec 22, 2015
2.442
2.678
2.435
2.658
881,571
+0.19(+7.65%)
Dec 21, 2015
2.442
2.475
2.401
2.469
622,465
+0.03(+1.38%)
Dec 18, 2015
2.415
2.448
2.361
2.435
655,044
+0.02(+0.84%)
Dec 17, 2015
2.482
2.523
2.368
2.415
843,994
-0.09(-3.76%)
Dec 16, 2015
2.496
2.523
2.435
2.509
555,370
+0.04(+1.64%)
Dec 15, 2015
2.529
2.530
2.401
2.469
866,465
-0.11(-4.44%)
Dec 14, 2015
2.637
2.644
2.502
2.583
807,948
-0.08(-3.04%)
Dec 11, 2015
2.597
2.671
2.563
2.664
813,424
+0.01(+0.25%)
Dec 10, 2015
2.624
2.685
2.597
2.658
434,049
+0.04(+1.55%)
Dec 09, 2015
2.604
2.671
2.570
2.617
1,089,316
-0.01(-0.26%)
Dec 08, 2015
2.502
2.637
2.482
2.624
399,793
+0.05(+2.10%)
Dec 07, 2015
2.658
2.678
2.529
2.570
811,052
-0.13(-4.75%)
Dec 04, 2015
2.792
2.792
2.617
2.698
883,286
-0.11(-4.08%)
Dec 03, 2015
2.934
2.934
2.765
2.813
553,398
-0.07(-2.57%)
Dec 02, 2015
3.022
3.062
2.857
2.887
951,190
-0.14(-4.68%)
Dec 01, 2015
3.204
3.251
3.002
3.029
1,228,151
-0.18(-5.47%)
Nov 30, 2015
3.217
3.271
3.150
3.204
2,355,786
-0.01(-0.42%)
Nov 27, 2015
3.204
3.244
3.130
3.217
367,588
+0.01(+0.42%)
Nov 25, 2015
3.298
3.204
3.204
3.204
854,557
-0.10(-3.06%)
Nov 24, 2015
3.359
3.379
3.204
3.305
1,254,598
-0.08(-2.39%)
Nov 23, 2015
3.406
3.440
3.298
3.386
680,498
-0.03(-0.79%)
Nov 20, 2015
3.319
3.440
3.305
3.413
1,151,112
+0.04(+1.20%)
Nov 19, 2015
3.184
3.379
3.174
3.373
1,076,694
+0.03(+0.81%)
Nov 18, 2015
3.332
3.393
3.204
3.346
1,739,260
-0.19(-5.34%)
Nov 17, 2015
3.676
3.676
3.474
3.534
1,022,294
-0.05(-1.32%)
Nov 16, 2015
3.615
3.649
3.474
3.582
1,055,674
-0.11(-3.10%)
Nov 13, 2015
3.480
3.696
3.453
3.696
873,288
+0.12(+3.40%)
Nov 12, 2015
3.919
3.939
3.379
3.575
1,660,520
-0.45(-11.22%)
Nov 11, 2015
4.135
4.135
3.980
4.027
1,226,186
-0.10(-2.45%)
Nov 10, 2015
4.114
4.135
4.087
4.128
1,293,320
-0.01(-0.33%)
Nov 09, 2015
4.162
4.175
4.128
4.141
440,696
-0.04(-0.97%)
Nov 06, 2015
4.182
4.222
4.061
4.182
621,912
-0.04(-0.96%)
Nov 05, 2015
4.351
4.357
4.148
4.222
506,270
-0.13(-2.95%)
Nov 04, 2015
4.256
4.364
4.195
4.351
397,041
+0.09(+2.06%)
Nov 03, 2015
4.344
4.344
4.249
4.263
254,905
-0.08(-1.86%)
Nov 02, 2015
4.216
4.357
4.216
4.344
274,264
+0.09(+2.06%)
Oct 30, 2015
4.310
4.351
4.243
4.256
158,196
-0.04(-0.94%)
Oct 29, 2015
4.303
4.351
4.276
4.297
243,422
+0.00(+0.00%)
Oct 28, 2015
4.222
4.317
4.202
4.297
406,246
+0.07(+1.59%)
Oct 27, 2015
4.263
4.263
4.189
4.229
275,956
-0.08(-1.88%)
Oct 26, 2015
4.418
4.418
4.263
4.310
293,274
-0.11(-2.44%)
Oct 23, 2015
4.249
4.455
4.243
4.418
630,376
-0.05(-1.06%)
Oct 22, 2015
4.533
4.587
4.404
4.465
369,244
-0.07(-1.49%)
Oct 21, 2015
4.762
4.782
4.533
4.533
686,587
-0.20(-4.27%)
Oct 20, 2015
4.722
4.789
4.708
4.735
365,971
+0.01(+0.29%)
Oct 19, 2015
4.762
4.789
4.722
4.722
429,877
-0.05(-0.99%)
Oct 16, 2015
4.789
4.836
4.728
4.769
262,379
-0.04(-0.84%)
Oct 15, 2015
4.728
4.816
4.728
4.809
218,877
+0.05(+1.13%)
Oct 14, 2015
4.722
4.829
4.722
4.755
306,333
+0.03(+0.71%)
Oct 13, 2015
4.789
4.917
4.722
4.722
299,401
-0.01(-0.14%)
Oct 12, 2015
4.782
4.856
4.722
4.728
436,694
-0.05(-1.13%)
Oct 09, 2015
4.782
4.877
4.769
4.782
558,168
+0.05(+1.00%)
Oct 08, 2015
4.802
4.836
4.668
4.735
953,915
-0.05(-1.13%)
Oct 07, 2015
4.681
4.910
4.681
4.789
1,278,887
+0.11(+2.31%)
Oct 06, 2015
4.587
4.782
4.539
4.681
665,125
+0.07(+1.46%)
Oct 05, 2015
4.337
4.647
4.337
4.614
1,156,561
+0.29(+6.71%)
Oct 02, 2015
4.182
4.330
4.128
4.324
1,929,468
+0.13(+3.22%)
Oct 01, 2015
4.371
4.371
4.094
4.189
775,908
-0.18(-4.17%)
Sep 30, 2015
4.371
4.384
4.256
4.371
1,076,674
+0.03(+0.78%)
Sep 29, 2015
4.499
4.519
4.324
4.337
1,139,765
-0.16(-3.45%)
Sep 28, 2015
4.607
4.617
4.465
4.492
4,544,833
-0.12(-2.63%)
Sep 25, 2015
4.472
4.620
4.418
4.614
293,864
+0.17(+3.79%)
Sep 24, 2015
4.465
4.499
4.344
4.445
408,263
-0.07(-1.64%)
Sep 23, 2015
4.512
4.546
4.438
4.519
457,130
+0.03(+0.60%)
Sep 22, 2015
4.553
4.553
4.425
4.492
877,836
-0.08(-1.77%)
Sep 21, 2015
4.593
4.627
4.506
4.573
454,377
-0.02(-0.44%)
Sep 18, 2015
4.391
4.593
4.330
4.593
707,767
+0.20(+4.61%)
Sep 17, 2015
4.263
4.404
4.182
4.391
679,657
+0.13(+3.17%)
Sep 16, 2015
4.202
4.280
4.074
4.256
1,137,737
+0.03(+0.80%)
Sep 15, 2015
4.101
4.236
4.000
4.222
698,977
+0.12(+2.96%)
Sep 14, 2015
4.182
4.182
4.067
4.101
304,078
-0.07(-1.62%)
Sep 11, 2015
4.189
4.195
4.094
4.168
213,829
-0.05(-1.28%)
Sep 10, 2015
4.141
4.239
4.141
4.222
245,104
+0.07(+1.79%)
Sep 09, 2015
4.344
4.364
4.141
4.148
646,446
-0.15(-3.45%)
Sep 08, 2015
4.351
4.411
4.236
4.297
497,336
-0.01(-0.31%)
Sep 04, 2015
4.303
4.310
4.310
4.310
631,133
-0.13(-3.03%)
Sep 03, 2015
4.506
4.619
4.442
4.445
656,505
-0.09(-2.08%)
Sep 02, 2015
4.533
4.553
4.438
4.539
313,212
+0.05(+1.20%)
Sep 01, 2015
4.411
4.573
4.398
4.485
516,873
-0.10(-2.21%)
Aug 31, 2015
4.499
4.681
4.438
4.587
553,663
+0.05(+1.04%)
Aug 28, 2015
4.398
4.607
4.398
4.539
538,377
+0.13(+2.91%)
Aug 27, 2015
4.404
4.519
4.404
4.411
1,041,897
+0.01(+0.31%)
Aug 26, 2015
4.479
4.553
4.293
4.398
537,146
+0.00(+0.00%)
Aug 25, 2015
4.553
4.641
4.384
4.398
624,041
-0.04(-0.91%)
Aug 24, 2015
4.593
4.681
4.398
4.438
686,729
-0.35(-7.32%)
Aug 21, 2015
4.823
4.897
4.661
4.789
613,737
-0.09(-1.93%)
Aug 20, 2015
4.863
5.133
4.816
4.883
319,124
-0.01(-0.28%)
Aug 19, 2015
4.870
4.931
4.803
4.897
358,642
-0.01(-0.27%)
Aug 18, 2015
5.039
5.039
4.897
4.910
367,183
-0.17(-3.32%)
Aug 17, 2015
4.796
5.092
4.796
5.079
500,329
+0.25(+5.17%)
Aug 14, 2015
4.728
4.883
4.728
4.829
450,574
+0.10(+2.14%)
Aug 13, 2015
4.674
4.809
4.674
4.728
297,170
+0.01(+0.14%)
Aug 12, 2015
4.829
4.877
4.654
4.722
540,775
-0.22(-4.50%)
Aug 11, 2015
4.991
5.018
4.924
4.944
312,937
-0.07(-1.48%)
Aug 10, 2015
5.072
5.116
4.958
5.018
577,225
-0.05(-1.06%)
Aug 07, 2015
5.052
5.214
5.039
5.072
320,288
-0.01(-0.27%)
Aug 06, 2015
5.045
5.126
4.991
5.086
527,730
+0.03(+0.53%)
Aug 05, 2015
5.119
5.173
4.951
5.059
496,894
+0.00(+0.00%)
Aug 04, 2015
5.133
5.214
5.018
5.059
737,368
-0.05(-1.06%)
Aug 03, 2015
4.897
5.180
4.890
5.113
656,185
+0.02(+0.40%)
Jul 31, 2015
4.722
5.153
4.722
5.092
776,271
+0.00(+0.00%)
Jul 30, 2015
5.066
5.146
5.018
5.092
977,863
-0.03(-0.66%)
Jul 29, 2015
5.005
5.140
5.005
5.126
677,866
+0.11(+2.29%)
Jul 28, 2015
4.863
5.052
4.782
5.012
727,657
+0.16(+3.19%)
Jul 27, 2015
4.924
5.032
4.816
4.856
486,082
-0.21(-4.13%)
Jul 24, 2015
5.126
5.194
5.025
5.066
401,511
-0.06(-1.18%)
Jul 23, 2015
5.329
5.369
5.106
5.126
475,207
-0.20(-3.68%)
Jul 22, 2015
5.430
5.470
5.315
5.322
396,304
-0.11(-1.99%)
Jul 21, 2015
5.362
5.538
5.362
5.430
367,216
+0.08(+1.51%)
Jul 20, 2015
5.538
5.551
5.335
5.349
653,898
-0.12(-2.22%)
Jul 17, 2015
5.227
5.578
5.227
5.470
1,644,548
+0.31(+6.01%)
Jul 16, 2015
5.086
5.234
5.086
5.160
618,132
+0.09(+1.73%)
Jul 15, 2015
5.160
5.248
5.025
5.072
853,727
-0.06(-1.18%)
Jul 14, 2015
5.106
5.231
5.066
5.133
671,721
+0.00(+0.00%)
Jul 13, 2015
4.904
5.234
4.904
5.133
1,125,145
+0.24(+4.97%)
Jul 10, 2015
4.823
4.910
4.823
4.890
462,377
+0.11(+2.40%)
Jul 09, 2015
4.816
4.958
4.755
4.775
640,664
-0.08(-1.67%)
Jul 08, 2015
4.890
4.958
4.769
4.856
538,804
-0.08(-1.64%)
Jul 07, 2015
4.910
4.958
4.755
4.937
755,598
+0.01(+0.14%)
Jul 06, 2015
4.850
4.937
4.789
4.931
596,673
+0.02(+0.41%)
Jul 02, 2015
4.897
4.910
4.910
4.910
432,319
+0.01(+0.14%)
Jul 01, 2015
4.796
4.910
4.755
4.904
1,164,011
+0.15(+3.12%)
Jun 30, 2015
4.742
4.856
4.708
4.755
693,478
+0.01(+0.28%)
Jun 29, 2015
5.059
5.059
4.695
4.742
1,649,464
-0.30(-6.02%)
Jun 26, 2015
5.072
5.096
4.998
5.045
847,303
-0.01(-0.13%)
Jun 25, 2015
5.167
5.200
5.039
5.052
948,214
-0.09(-1.71%)
Jun 24, 2015
5.227
5.268
5.119
5.140
1,015,674
-0.09(-1.68%)
Jun 23, 2015
5.018
5.268
5.012
5.227
940,152
+0.22(+4.31%)
Jun 22, 2015
5.194
5.221
4.990
5.012
1,023,566
-0.14(-2.75%)
Jun 19, 2015
5.099
5.214
5.086
5.153
900,529
+0.09(+1.87%)
Jun 18, 2015
4.991
5.288
4.991
5.059
1,443,758
+0.07(+1.49%)
Jun 17, 2015
4.850
5.072
4.843
4.985
1,371,797
+0.15(+3.07%)
Jun 16, 2015
4.769
4.843
4.769
4.836
625,595
+0.04(+0.84%)
Jun 15, 2015
4.735
4.823
4.641
4.796
858,727
+0.03(+0.71%)
Jun 12, 2015
4.614
4.769
4.593
4.762
633,601
+0.11(+2.47%)
Jun 11, 2015
4.580
4.688
4.573
4.647
600,200
+0.05(+1.03%)
Jun 10, 2015
4.587
4.641
4.519
4.600
712,043
+0.03(+0.59%)
Jun 09, 2015
4.634
4.674
4.533
4.573
594,258
-0.05(-1.17%)
Jun 08, 2015
4.775
4.775
4.566
4.627
1,473,600
+0.27(+6.19%)
Jun 05, 2015
4.290
4.458
4.257
4.357
690,012
+0.04(+0.94%)
Jun 04, 2015
4.384
4.431
4.276
4.317
417,169
-0.10(-2.29%)
Jun 03, 2015
4.418
4.519
4.404
4.418
577,321
-0.01(-0.30%)
Jun 02, 2015
4.384
4.479
4.337
4.431
737,739
+0.10(+2.34%)
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.