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, 2017
2.577
2.577
2.489
2.563
1,677,670
-0.05(-1.81%)
May 30, 2017
2.685
2.705
2.604
2.610
1,119,458
-0.07(-2.52%)
May 26, 2017
2.631
2.799
2.610
2.678
1,892,156
+0.04(+1.53%)
May 25, 2017
2.691
2.698
2.590
2.637
1,072,428
-0.04(-1.51%)
May 24, 2017
2.934
2.934
2.637
2.678
2,773,815
-0.02(-0.75%)
May 23, 2017
2.610
2.735
2.455
2.698
2,681,209
+0.20(+8.11%)
May 22, 2017
2.543
2.563
2.475
2.496
1,197,364
-0.02(-0.80%)
May 19, 2017
2.475
2.529
2.435
2.516
1,621,891
+0.09(+3.61%)
May 18, 2017
2.381
2.469
2.368
2.428
1,875,084
+0.05(+1.98%)
May 17, 2017
2.394
2.455
2.347
2.381
3,319,240
-0.03(-1.12%)
May 16, 2017
2.455
2.475
2.327
2.408
1,927,065
-0.03(-1.38%)
May 15, 2017
2.570
2.617
2.401
2.442
2,108,255
-0.12(-4.74%)
May 12, 2017
2.469
2.570
2.469
2.563
999,154
+0.08(+3.26%)
May 11, 2017
2.597
2.597
2.462
2.482
1,622,212
-0.11(-4.17%)
May 10, 2017
2.577
2.698
2.563
2.590
1,581,851
+0.02(+0.79%)
May 09, 2017
2.685
2.718
2.563
2.570
3,415,657
-0.11(-4.27%)
May 08, 2017
2.631
2.732
2.617
2.685
943,019
+0.09(+3.38%)
May 05, 2017
2.563
2.698
2.509
2.597
1,634,953
+0.02(+0.79%)
May 04, 2017
2.732
2.732
2.556
2.577
2,015,020
-0.12(-4.50%)
May 03, 2017
2.705
2.730
2.583
2.698
1,858,705
-0.03(-1.23%)
May 02, 2017
2.711
2.745
2.678
2.732
1,526,504
+0.01(+0.25%)
May 01, 2017
2.698
2.765
2.658
2.725
1,606,827
+0.03(+1.25%)
Apr 28, 2017
2.867
2.894
2.685
2.691
3,008,513
-0.17(-5.90%)
Apr 27, 2017
2.833
2.867
2.732
2.860
2,693,746
+0.03(+1.19%)
Apr 26, 2017
2.799
2.941
2.678
2.826
4,584,869
+0.03(+1.21%)
Apr 25, 2017
2.867
2.906
2.759
2.792
2,321,554
-0.07(-2.59%)
Apr 24, 2017
2.941
2.968
2.755
2.867
4,284,186
-0.03(-0.93%)
Apr 21, 2017
2.941
3.217
2.873
2.894
21,892,930
+0.08(+2.88%)
Apr 20, 2017
3.002
3.008
2.779
2.813
8,072,126
-0.24(-7.74%)
Apr 19, 2017
3.244
3.319
3.008
3.049
5,016,587
-0.40(-11.55%)
Apr 18, 2017
3.730
3.730
3.393
3.447
1,255,042
-0.32(-8.59%)
Apr 17, 2017
3.710
3.770
3.541
3.770
754,910
+0.07(+1.82%)
Apr 13, 2017
3.966
4.047
3.676
3.703
1,213,575
-0.30(-7.42%)
Apr 12, 2017
4.020
4.081
3.915
4.000
3,393,308
-0.02(-0.50%)
Apr 11, 2017
4.067
4.114
4.000
4.020
1,396,274
-0.05(-1.16%)
Apr 10, 2017
4.020
4.155
3.946
4.067
2,632,426
+0.07(+1.86%)
Apr 07, 2017
3.946
4.182
3.737
3.993
5,536,359
+0.43(+12.12%)
Apr 06, 2017
3.332
3.811
3.332
3.561
2,318,694
+0.24(+7.32%)
Apr 05, 2017
3.325
3.393
3.271
3.319
1,302,242
+0.03(+0.82%)
Apr 04, 2017
3.292
3.312
3.170
3.292
758,229
+0.01(+0.21%)
Apr 03, 2017
3.136
3.319
3.136
3.285
1,116,519
+0.17(+5.41%)
Mar 31, 2017
3.130
3.177
3.069
3.116
394,970
-0.04(-1.28%)
Mar 30, 2017
3.224
3.278
3.123
3.157
606,949
-0.07(-2.30%)
Mar 29, 2017
3.109
3.258
3.103
3.231
1,276,347
+0.13(+4.36%)
Mar 28, 2017
3.136
3.184
3.042
3.096
1,147,249
+0.06(+2.00%)
Mar 27, 2017
2.988
3.049
2.934
3.035
737,288
-0.06(-1.96%)
Mar 24, 2017
3.062
3.130
3.042
3.096
376,242
+0.05(+1.55%)
Mar 23, 2017
2.961
3.055
2.934
3.049
595,448
+0.08(+2.73%)
Mar 22, 2017
2.880
3.096
2.853
2.968
1,598,523
+0.07(+2.33%)
Mar 21, 2017
3.006
3.096
2.833
2.900
1,016,595
-0.17(-5.49%)
Mar 20, 2017
3.069
3.102
2.954
3.069
901,764
+0.00(+0.00%)
Mar 17, 2017
3.103
3.150
3.015
3.069
1,340,426
-0.03(-1.09%)
Mar 16, 2017
2.968
3.123
2.914
3.103
1,654,518
+0.21(+7.23%)
Mar 15, 2017
2.833
2.934
2.765
2.894
770,698
+0.07(+2.63%)
Mar 14, 2017
2.765
2.860
2.658
2.819
807,801
+0.01(+0.48%)
Mar 13, 2017
2.617
2.853
2.570
2.806
1,624,213
+0.18(+6.67%)
Mar 10, 2017
2.523
2.654
2.502
2.631
608,151
+0.13(+5.12%)
Mar 09, 2017
2.536
2.577
2.361
2.502
1,101,517
-0.03(-1.33%)
Mar 08, 2017
2.570
2.658
2.496
2.536
890,039
+0.00(+0.00%)
Mar 07, 2017
2.550
2.610
2.516
2.536
727,373
-0.03(-1.05%)
Mar 06, 2017
2.651
2.664
2.543
2.563
441,443
-0.09(-3.55%)
Mar 03, 2017
2.617
2.691
2.607
2.658
461,720
+0.05(+2.07%)
Mar 02, 2017
2.698
2.705
2.590
2.604
566,439
-0.09(-3.26%)
Mar 01, 2017
2.617
2.732
2.617
2.691
625,104
+0.11(+4.45%)
Feb 28, 2017
2.523
2.631
2.516
2.577
429,939
+0.03(+1.33%)
Feb 27, 2017
2.543
2.556
2.442
2.543
620,218
+0.10(+4.14%)
Feb 24, 2017
2.496
2.509
2.428
2.442
736,536
-0.09(-3.47%)
Feb 23, 2017
2.597
2.597
2.415
2.529
1,785,064
-0.05(-1.83%)
Feb 22, 2017
2.759
2.759
2.570
2.577
1,711,442
-0.21(-7.51%)
Feb 21, 2017
2.597
2.792
2.566
2.786
1,748,391
+0.26(+10.43%)
Feb 17, 2017
2.523
2.523
2.523
0
-0.03(-1.32%)
Feb 16, 2017
2.624
2.685
2.529
2.556
696,800
-0.05(-2.07%)
Feb 15, 2017
2.597
2.711
2.573
2.610
553,076
+0.05(+1.84%)
Feb 14, 2017
2.664
2.786
2.509
2.563
1,296,286
-0.10(-3.80%)
Feb 13, 2017
2.705
2.745
2.664
2.664
742,587
+0.00(+0.00%)
Feb 10, 2017
2.644
2.813
2.610
2.664
715,502
+0.09(+3.40%)
Feb 09, 2017
2.644
2.705
2.577
2.577
493,349
-0.08(-3.05%)
Feb 08, 2017
2.718
2.725
2.575
2.658
729,969
-0.07(-2.48%)
Feb 07, 2017
2.799
2.806
2.718
2.725
356,131
-0.05(-1.70%)
Feb 06, 2017
2.887
2.948
2.732
2.772
841,030
-0.11(-3.75%)
Feb 03, 2017
2.786
2.921
2.770
2.880
732,968
+0.13(+4.66%)
Feb 02, 2017
2.833
2.841
2.718
2.752
557,248
-0.11(-3.77%)
Feb 01, 2017
2.806
2.921
2.806
2.860
954,650
+0.07(+2.42%)
Jan 31, 2017
2.779
2.860
2.631
2.792
591,244
+0.03(+0.98%)
Jan 30, 2017
2.691
2.799
2.610
2.765
785,599
+0.03(+0.99%)
Jan 27, 2017
2.826
2.894
2.732
2.738
1,163,897
-0.04(-1.46%)
Jan 26, 2017
2.738
2.833
2.738
2.779
453,785
+0.01(+0.24%)
Jan 25, 2017
2.826
2.860
2.759
2.772
921,679
+0.00(+0.00%)
Jan 24, 2017
2.732
2.833
2.718
2.772
866,114
-0.02(-0.72%)
Jan 23, 2017
2.738
2.833
2.725
2.792
1,289,229
+0.05(+1.97%)
Jan 20, 2017
2.664
2.786
2.610
2.738
1,373,481
+0.07(+2.78%)
Jan 19, 2017
2.624
2.718
2.597
2.664
770,744
+0.05(+1.80%)
Jan 18, 2017
2.502
2.631
2.502
2.617
1,055,897
+0.12(+4.86%)
Jan 17, 2017
2.496
2.563
2.428
2.496
626,965
-0.01(-0.54%)
Jan 13, 2017
2.509
2.509
2.509
0
-0.05(-2.11%)
Jan 12, 2017
2.448
2.759
2.448
2.563
1,554,937
+0.09(+3.83%)
Jan 11, 2017
2.536
2.536
2.435
2.469
608,336
-0.05(-2.14%)
Jan 10, 2017
2.489
2.523
2.442
2.523
647,368
+0.03(+1.35%)
Jan 09, 2017
2.435
2.597
2.327
2.489
621,853
+0.06(+2.50%)
Jan 06, 2017
2.469
2.502
2.334
2.428
654,514
-0.05(-2.17%)
Jan 05, 2017
2.496
2.682
2.449
2.482
1,707,842
+0.00(+0.00%)
Jan 04, 2017
2.293
2.502
2.253
2.482
1,340,939
+0.26(+11.52%)
Jan 03, 2017
2.071
2.280
2.071
2.226
849,599
+0.19(+9.27%)
Dec 30, 2016
2.037
2.037
2.037
0
-0.04(-1.95%)
Dec 29, 2016
2.111
2.185
2.037
2.077
747,820
-0.05(-2.53%)
Dec 28, 2016
2.287
2.320
2.118
2.131
830,443
-0.16(-6.78%)
Dec 27, 2016
2.246
2.334
2.209
2.287
445,658
+0.04(+1.80%)
Dec 23, 2016
2.246
2.246
2.246
0
-0.05(-2.35%)
Dec 22, 2016
2.260
2.408
2.199
2.300
1,792,601
+0.05(+2.40%)
Dec 21, 2016
2.239
2.249
2.091
2.246
1,084,709
+0.16(+7.42%)
Dec 20, 2016
2.131
2.152
2.091
2.091
561,180
-0.03(-1.27%)
Dec 19, 2016
2.003
2.118
2.003
2.118
780,615
+0.09(+4.32%)
Dec 16, 2016
2.303
2.326
1.997
2.030
1,728,051
-0.19(-8.51%)
Dec 15, 2016
1.902
2.246
1.848
2.219
3,348,947
+0.33(+17.50%)
Dec 14, 2016
1.990
1.997
1.889
1.889
888,094
-0.04(-2.10%)
Dec 13, 2016
1.909
1.970
1.889
1.929
635,804
+0.02(+1.06%)
Dec 12, 2016
2.023
2.023
1.889
1.909
779,924
-0.06(-3.08%)
Dec 09, 2016
1.963
2.023
1.895
1.970
856,111
+0.06(+3.18%)
Dec 08, 2016
1.922
1.976
1.889
1.909
773,086
-0.01(-0.70%)
Dec 07, 2016
1.976
2.023
1.889
1.922
937,501
-0.09(-4.36%)
Dec 06, 2016
1.916
2.030
1.889
2.010
926,238
+0.08(+4.20%)
Dec 05, 2016
2.037
2.037
1.909
1.929
779,008
-0.07(-3.38%)
Dec 02, 2016
2.010
2.077
1.902
1.997
851,690
-0.03(-1.33%)
Dec 01, 2016
2.064
2.104
1.983
2.023
1,099,743
+0.00(+0.00%)
Nov 30, 2016
2.158
2.183
1.990
2.023
1,649,744
-0.11(-5.06%)
Nov 29, 2016
2.327
2.327
2.131
2.131
869,998
-0.14(-6.23%)
Nov 28, 2016
2.239
2.394
2.206
2.273
1,023,809
+0.03(+1.51%)
Nov 25, 2016
2.206
2.253
2.125
2.239
555,917
+0.03(+1.53%)
Nov 23, 2016
2.206
2.206
2.206
0
+0.03(+1.24%)
Nov 22, 2016
2.293
2.354
2.077
2.179
1,765,547
-0.11(-5.00%)
Nov 21, 2016
2.368
2.448
2.219
2.293
1,121,350
-0.05(-2.02%)
Nov 18, 2016
2.401
2.462
2.273
2.341
2,168,402
+0.05(+2.06%)
Nov 17, 2016
2.860
2.880
2.253
2.293
7,121,253
-0.40(-15.00%)
Nov 16, 2016
3.062
3.352
2.651
2.698
8,416,346
-0.07(-2.68%)
Nov 15, 2016
2.536
2.941
2.448
2.772
5,668,533
+0.36(+15.13%)
Nov 14, 2016
2.442
2.523
2.334
2.408
1,964,294
+0.05(+2.29%)
Nov 11, 2016
2.219
2.394
2.172
2.354
1,406,319
+0.12(+5.44%)
Nov 10, 2016
1.963
2.280
1.956
2.233
1,719,151
+0.27(+13.75%)
Nov 09, 2016
1.700
1.997
1.646
1.963
1,130,684
+0.21(+11.92%)
Nov 08, 2016
1.666
1.821
1.666
1.754
562,667
+0.07(+4.42%)
Nov 07, 2016
1.680
1.686
1.646
1.680
181,449
+0.03(+2.05%)
Nov 04, 2016
1.612
1.646
1.593
1.646
148,164
+0.03(+1.67%)
Nov 03, 2016
1.632
1.646
1.619
1.619
401,982
-0.03(-1.64%)
Nov 02, 2016
1.639
1.663
1.632
1.646
664,111
-0.02(-1.21%)
Nov 01, 2016
1.686
1.686
1.626
1.666
744,754
-0.02(-1.20%)
Oct 31, 2016
1.713
1.740
1.673
1.686
375,978
-0.04(-2.34%)
Oct 28, 2016
1.673
1.751
1.673
1.727
388,295
+0.05(+2.81%)
Oct 27, 2016
1.666
1.706
1.639
1.680
526,043
-0.01(-0.40%)
Oct 26, 2016
1.686
1.693
1.626
1.686
1,087,732
-0.01(-0.40%)
Oct 25, 2016
1.680
1.767
1.666
1.693
454,181
-0.01(-0.40%)
Oct 24, 2016
1.693
1.706
1.680
1.700
300,386
+0.01(+0.40%)
Oct 21, 2016
1.686
1.700
1.673
1.693
266,312
-0.01(-0.79%)
Oct 20, 2016
1.706
1.727
1.693
1.706
271,834
-0.03(-1.94%)
Oct 19, 2016
1.693
1.774
1.680
1.740
460,636
+0.05(+3.20%)
Oct 18, 2016
1.700
1.760
1.686
1.686
231,323
-0.01(-0.79%)
Oct 17, 2016
1.686
1.706
1.666
1.700
282,887
-0.03(-1.56%)
Oct 14, 2016
1.720
1.733
1.680
1.727
364,300
+0.01(+0.39%)
Oct 13, 2016
1.693
1.733
1.659
1.720
693,886
+0.00(+0.00%)
Oct 12, 2016
1.733
1.754
1.706
1.720
389,772
-0.03(-1.54%)
Oct 11, 2016
1.787
1.788
1.733
1.747
469,600
-0.03(-1.52%)
Oct 10, 2016
1.841
1.848
1.760
1.774
648,775
-0.09(-4.71%)
Oct 07, 2016
1.868
1.909
1.818
1.862
457,299
-0.01(-0.72%)
Oct 06, 2016
1.895
1.922
1.808
1.875
612,528
+0.00(+0.00%)
Oct 05, 2016
1.828
1.922
1.821
1.875
683,859
+0.09(+4.91%)
Oct 04, 2016
1.848
1.882
1.760
1.787
350,681
-0.06(-3.28%)
Oct 03, 2016
1.760
1.855
1.740
1.848
500,494
+0.08(+4.58%)
Sep 30, 2016
1.787
1.794
1.720
1.767
239,375
+0.01(+0.38%)
Sep 29, 2016
1.889
1.895
1.760
1.760
402,318
-0.12(-6.45%)
Sep 28, 2016
1.956
1.956
1.706
1.882
1,333,833
-0.01(-0.71%)
Sep 27, 2016
1.855
1.909
1.855
1.895
387,736
+0.01(+0.72%)
Sep 26, 2016
1.990
1.990
1.882
1.882
520,931
-0.09(-4.78%)
Sep 23, 2016
2.037
2.077
1.970
1.976
691,559
-0.06(-2.98%)
Sep 22, 2016
1.841
2.145
1.841
2.037
1,745,925
+0.22(+11.85%)
Sep 21, 2016
1.787
1.889
1.774
1.821
1,055,452
+0.04(+2.27%)
Sep 20, 2016
1.754
1.787
1.747
1.781
489,355
+0.04(+2.33%)
Sep 19, 2016
1.733
1.781
1.700
1.740
600,600
+0.03(+1.57%)
Sep 16, 2016
1.673
1.740
1.673
1.713
825,525
-0.01(-0.78%)
Sep 15, 2016
1.733
1.781
1.673
1.727
312,488
-0.01(-0.78%)
Sep 14, 2016
1.686
1.740
1.646
1.740
725,181
+0.01(+0.78%)
Sep 13, 2016
1.693
1.754
1.653
1.727
682,743
-0.01(-0.78%)
Sep 12, 2016
1.720
1.747
1.680
1.740
436,372
+0.02(+1.18%)
Sep 09, 2016
1.882
1.889
1.720
1.720
1,204,702
-0.16(-8.27%)
Sep 08, 2016
1.774
1.889
1.767
1.875
1,187,302
+0.12(+6.92%)
Sep 07, 2016
1.639
1.787
1.639
1.754
1,046,826
+0.13(+8.33%)
Sep 06, 2016
1.565
1.632
1.565
1.619
498,755
+0.05(+3.45%)
Sep 02, 2016
1.585
1.565
1.565
1.565
397,478
+0.03(+2.20%)
Sep 01, 2016
1.538
1.578
1.491
1.531
1,168,512
-0.01(-0.87%)
Aug 31, 2016
1.592
1.619
1.545
1.545
458,730
-0.07(-4.18%)
Aug 30, 2016
1.605
1.619
1.572
1.612
403,564
+0.04(+2.58%)
Aug 29, 2016
1.565
1.592
1.511
1.572
484,559
+0.03(+2.19%)
Aug 26, 2016
1.605
1.733
1.511
1.538
3,421,369
-0.08(-5.00%)
Aug 25, 2016
1.619
1.632
1.585
1.619
452,418
+0.01(+0.84%)
Aug 24, 2016
1.612
1.646
1.585
1.605
855,303
+0.01(+0.42%)
Aug 23, 2016
1.605
1.659
1.599
1.599
740,772
-0.01(-0.84%)
Aug 22, 2016
1.653
1.666
1.599
1.612
533,659
-0.05(-2.85%)
Aug 19, 2016
1.659
1.686
1.605
1.659
581,229
-0.03(-1.99%)
Aug 18, 2016
1.686
1.713
1.653
1.693
573,389
-0.01(-0.40%)
Aug 17, 2016
1.754
1.754
1.673
1.700
540,838
-0.06(-3.45%)
Aug 16, 2016
1.740
1.808
1.713
1.760
654,133
+0.00(+0.00%)
Aug 15, 2016
1.713
1.808
1.713
1.760
845,214
+0.04(+2.35%)
Aug 12, 2016
1.680
1.767
1.653
1.720
612,209
+0.05(+2.82%)
Aug 11, 2016
1.727
1.727
1.653
1.673
716,566
-0.02(-1.20%)
Aug 10, 2016
1.733
1.781
1.669
1.693
912,164
-0.04(-2.33%)
Aug 09, 2016
1.855
1.855
1.673
1.733
932,819
-0.08(-4.46%)
Aug 08, 2016
1.781
1.855
1.727
1.814
1,023,371
+0.08(+4.67%)
Aug 05, 2016
1.619
1.750
1.612
1.733
1,370,202
+0.12(+7.53%)
Aug 04, 2016
1.612
1.632
1.592
1.612
347,077
-0.01(-0.83%)
Aug 03, 2016
1.612
1.646
1.592
1.626
627,331
+0.01(+0.84%)
Aug 02, 2016
1.619
1.666
1.592
1.612
988,715
-0.01(-0.42%)
Aug 01, 2016
1.727
1.787
1.592
1.619
1,103,873
-0.13(-7.69%)
Jul 29, 2016
1.700
1.774
1.673
1.754
713,666
+0.05(+3.17%)
Jul 28, 2016
1.713
1.868
1.666
1.700
792,815
-0.07(-3.82%)
Jul 27, 2016
1.902
1.943
1.721
1.767
622,612
-0.12(-6.43%)
Jul 26, 2016
1.862
1.970
1.828
1.889
483,119
+0.02(+1.08%)
Jul 25, 2016
2.125
2.125
1.845
1.868
869,884
-0.22(-10.64%)
Jul 22, 2016
2.091
2.131
2.044
2.091
479,938
-0.01(-0.64%)
Jul 21, 2016
2.057
2.172
2.057
2.104
960,027
+0.05(+2.29%)
Jul 20, 2016
2.050
2.104
2.023
2.057
689,642
-0.03(-1.29%)
Jul 19, 2016
2.064
2.118
2.057
2.084
474,268
-0.01(-0.64%)
Jul 18, 2016
2.030
2.152
2.030
2.098
741,337
+0.02(+0.97%)
Jul 15, 2016
2.104
2.104
2.050
2.077
726,290
-0.03(-1.28%)
Jul 14, 2016
2.125
2.192
2.071
2.104
1,025,695
+0.01(+0.65%)
Jul 13, 2016
1.922
2.138
1.915
2.091
1,616,905
+0.22(+11.51%)
Jul 12, 2016
1.781
1.922
1.774
1.875
1,569,198
+0.16(+9.45%)
Jul 11, 2016
1.760
1.821
1.713
1.713
398,610
-0.04(-2.31%)
Jul 08, 2016
1.680
1.797
1.653
1.754
446,261
+0.10(+6.12%)
Jul 07, 2016
1.693
1.740
1.646
1.653
378,709
-0.04(-2.39%)
Jul 06, 2016
1.693
1.767
1.659
1.693
475,274
-0.01(-0.79%)
Jul 05, 2016
1.787
1.835
1.680
1.706
734,046
-0.12(-6.64%)
Jul 01, 2016
1.646
1.828
1.828
1.828
880,205
+0.19(+11.52%)
Jun 30, 2016
1.639
1.653
1.605
1.639
374,639
+0.02(+1.25%)
Jun 29, 2016
1.619
1.646
1.578
1.619
443,601
+0.03(+2.13%)
Jun 28, 2016
1.477
1.642
1.430
1.585
1,096,939
+0.16(+10.85%)
Jun 27, 2016
1.470
1.491
1.423
1.430
686,972
-0.07(-4.93%)
Jun 24, 2016
1.464
1.558
1.464
1.504
680,814
-0.15(-8.98%)
Jun 23, 2016
1.565
1.653
1.538
1.653
381,493
+0.13(+8.41%)
Jun 22, 2016
1.538
1.666
1.518
1.524
324,906
-0.01(-0.88%)
Jun 21, 2016
1.558
1.558
1.491
1.538
230,004
-0.03(-2.15%)
Jun 20, 2016
1.653
1.673
1.551
1.572
330,187
-0.03(-1.69%)
Jun 17, 2016
1.470
1.599
1.470
1.599
694,344
+0.14(+9.72%)
Jun 16, 2016
1.484
1.484
1.423
1.457
398,553
-0.05(-3.14%)
Jun 15, 2016
1.511
1.551
1.464
1.504
546,583
+0.00(+0.00%)
Jun 14, 2016
1.558
1.585
1.491
1.504
730,489
-0.05(-3.46%)
Jun 13, 2016
1.599
1.612
1.551
1.558
423,213
-0.04(-2.53%)
Jun 10, 2016
1.733
1.733
1.585
1.599
498,446
-0.13(-7.78%)
Jun 09, 2016
1.720
1.757
1.680
1.733
457,477
-0.01(-0.77%)
Jun 08, 2016
1.686
1.754
1.686
1.747
427,535
+0.09(+5.28%)
Jun 07, 2016
1.767
1.841
1.653
1.659
855,725
-0.09(-5.02%)
Jun 06, 2016
1.632
1.835
1.632
1.747
603,084
+0.13(+7.92%)
Jun 03, 2016
1.666
1.666
1.585
1.619
432,057
+0.00(+0.00%)
Jun 02, 2016
1.700
1.706
1.612
1.619
528,574
-0.10(-5.88%)
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.