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
)
2.810
-0.030 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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, 2018
2.987
2.994
2.913
2.973
333,565
-0.01(-0.45%)
May 30, 2018
2.872
3.007
2.845
2.987
886,298
+0.12(+4.01%)
May 29, 2018
2.838
2.899
2.811
2.872
647,683
+0.01(+0.47%)
May 25, 2018
2.858
2.858
2.858
0
-0.01(-0.47%)
May 24, 2018
2.946
2.960
2.852
2.872
257,146
-0.07(-2.53%)
May 23, 2018
2.953
2.979
2.906
2.946
434,048
-0.01(-0.23%)
May 22, 2018
2.906
3.014
2.872
2.953
831,647
+0.06(+2.11%)
May 21, 2018
2.804
2.913
2.804
2.892
718,273
+0.09(+3.14%)
May 18, 2018
2.919
2.933
2.791
2.804
589,981
-0.12(-4.17%)
May 17, 2018
2.967
3.001
2.899
2.926
882,575
-0.04(-1.37%)
May 16, 2018
2.973
2.973
2.862
2.967
616,973
-0.01(-0.23%)
May 15, 2018
2.973
3.001
2.946
2.973
644,981
-0.02(-0.68%)
May 14, 2018
2.987
3.075
2.923
2.994
1,733,375
+0.04(+1.38%)
May 11, 2018
2.757
2.973
2.757
2.953
1,948,123
+0.22(+7.92%)
May 10, 2018
2.743
2.791
2.614
2.736
1,107,089
+0.03(+1.25%)
May 09, 2018
2.621
2.709
2.608
2.703
1,121,509
+0.09(+3.64%)
May 08, 2018
2.587
2.628
2.577
2.608
334,927
+0.00(+0.00%)
May 07, 2018
2.520
2.689
2.520
2.608
1,042,668
+0.10(+4.05%)
May 04, 2018
2.533
2.560
2.472
2.506
445,360
-0.02(-0.80%)
May 03, 2018
2.506
2.547
2.477
2.526
266,385
+0.03(+1.08%)
May 02, 2018
2.479
2.554
2.459
2.499
375,662
+0.06(+2.50%)
May 01, 2018
2.418
2.459
2.418
2.438
298,336
+0.01(+0.28%)
Apr 30, 2018
2.465
2.465
2.425
2.432
298,599
-0.01(-0.28%)
Apr 27, 2018
2.479
2.520
2.432
2.438
654,553
-0.03(-1.37%)
Apr 26, 2018
2.445
2.493
2.418
2.472
325,184
+0.04(+1.67%)
Apr 25, 2018
2.398
2.438
2.371
2.432
1,519,768
+0.03(+1.13%)
Apr 24, 2018
2.554
2.560
2.367
2.405
1,154,172
-0.09(-3.53%)
Apr 23, 2018
2.560
2.560
2.486
2.493
339,805
-0.04(-1.60%)
Apr 20, 2018
2.459
2.560
2.452
2.533
810,413
+0.09(+3.89%)
Apr 19, 2018
2.425
2.472
2.411
2.438
524,245
+0.03(+1.12%)
Apr 18, 2018
2.418
2.486
2.388
2.411
455,317
+0.01(+0.56%)
Apr 17, 2018
2.425
2.425
2.371
2.398
293,554
-0.03(-1.12%)
Apr 16, 2018
2.405
2.438
2.364
2.425
280,343
+0.03(+1.13%)
Apr 13, 2018
2.350
2.411
2.316
2.398
205,752
+0.04(+1.72%)
Apr 12, 2018
2.398
2.452
2.350
2.357
225,277
-0.03(-1.14%)
Apr 11, 2018
2.391
2.459
2.364
2.384
454,670
+0.02(+0.86%)
Apr 10, 2018
2.303
2.418
2.303
2.364
498,969
+0.10(+4.49%)
Apr 09, 2018
2.303
2.333
2.262
2.262
444,318
-0.04(-1.76%)
Apr 06, 2018
2.364
2.364
2.283
2.303
490,804
-0.07(-2.86%)
Apr 05, 2018
2.310
2.425
2.310
2.371
407,952
+0.07(+2.94%)
Apr 04, 2018
2.344
2.344
2.252
2.303
1,880,507
-0.05(-2.30%)
Apr 03, 2018
2.377
2.377
2.181
2.357
964,424
+0.00(+0.00%)
Apr 02, 2018
2.465
2.493
2.337
2.357
403,616
-0.12(-4.92%)
Mar 29, 2018
2.479
2.479
2.479
0
+0.09(+3.98%)
Mar 28, 2018
2.425
2.432
2.364
2.384
518,501
+0.00(+0.00%)
Mar 27, 2018
2.384
2.452
2.371
2.384
398,696
-0.01(-0.28%)
Mar 26, 2018
2.411
2.425
2.310
2.391
416,736
+0.03(+1.44%)
Mar 23, 2018
2.459
2.482
2.347
2.357
420,536
-0.10(-4.13%)
Mar 22, 2018
2.506
2.532
2.452
2.459
326,290
-0.08(-3.20%)
Mar 21, 2018
2.472
2.601
2.459
2.540
577,078
+0.06(+2.46%)
Mar 20, 2018
2.513
2.554
2.479
2.479
235,662
-0.03(-1.08%)
Mar 19, 2018
2.567
2.594
2.472
2.506
395,696
-0.08(-3.14%)
Mar 16, 2018
2.486
2.614
2.472
2.587
689,602
+0.09(+3.52%)
Mar 15, 2018
2.540
2.547
2.472
2.499
465,918
-0.03(-1.34%)
Mar 14, 2018
2.520
2.560
2.489
2.533
349,710
+0.01(+0.54%)
Mar 13, 2018
2.547
2.567
2.486
2.520
354,220
-0.03(-1.33%)
Mar 12, 2018
2.533
2.608
2.526
2.554
915,185
+0.02(+0.80%)
Mar 09, 2018
2.554
2.570
2.513
2.533
204,089
-0.01(-0.27%)
Mar 08, 2018
2.547
2.567
2.510
2.540
510,383
+0.03(+1.35%)
Mar 07, 2018
2.493
2.506
739,843
-0.13(-4.88%)
Mar 06, 2018
2.608
2.682
2.608
2.635
342,627
+0.05(+1.83%)
Mar 05, 2018
2.540
2.614
2.523
2.587
406,818
+0.05(+1.87%)
Mar 02, 2018
2.479
2.557
2.459
2.540
590,635
+0.03(+1.35%)
Mar 01, 2018
2.594
2.603
2.452
2.506
923,163
-0.09(-3.65%)
Feb 28, 2018
2.655
2.682
2.587
2.601
453,585
-0.03(-1.29%)
Feb 27, 2018
2.635
2.703
2.628
2.635
725,455
+0.01(+0.26%)
Feb 26, 2018
2.479
2.635
2.479
2.628
510,190
+0.16(+6.30%)
Feb 23, 2018
2.574
2.574
2.459
2.472
1,491,603
-0.10(-3.95%)
Feb 22, 2018
2.574
1,255,619
-0.01(-0.52%)
Feb 21, 2018
2.540
2.621
2.526
2.587
588,304
+0.04(+1.60%)
Feb 20, 2018
2.567
2.628
2.520
2.547
940,946
-0.02(-0.79%)
Feb 16, 2018
2.567
2.567
2.567
0
-0.09(-3.56%)
Feb 15, 2018
2.621
2.675
2.567
2.662
718,231
+0.09(+3.69%)
Feb 14, 2018
2.459
2.594
2.452
2.567
689,940
+0.08(+3.27%)
Feb 13, 2018
2.452
2.506
2.412
2.486
657,204
+0.03(+1.38%)
Feb 12, 2018
2.459
2.547
2.391
2.452
1,048,299
+0.01(+0.28%)
Feb 09, 2018
2.330
2.469
2.303
2.445
1,696,874
+0.14(+6.18%)
Feb 08, 2018
2.344
2.371
2.296
2.303
675,750
-0.05(-2.02%)
Feb 07, 2018
2.310
2.411
2.303
2.350
3,152,708
+0.03(+1.46%)
Feb 06, 2018
2.242
2.425
2.228
2.316
2,112,232
+0.01(+0.29%)
Feb 05, 2018
2.357
2.398
2.283
2.310
991,476
-0.05(-2.01%)
Feb 02, 2018
2.479
2.494
2.249
2.357
1,667,224
-0.16(-6.45%)
Feb 01, 2018
2.560
2.597
2.496
2.520
1,256,613
-0.05(-2.11%)
Jan 31, 2018
2.601
2.642
2.506
2.574
1,553,186
-0.01(-0.52%)
Jan 30, 2018
2.642
2.642
2.567
2.587
1,113,561
-0.03(-1.04%)
Jan 29, 2018
2.642
2.659
2.608
2.614
707,181
-0.03(-1.03%)
Jan 26, 2018
2.642
2.675
2.628
2.642
801,330
+0.00(+0.00%)
Jan 25, 2018
2.682
2.730
2.635
2.642
1,333,767
-0.04(-1.52%)
Jan 24, 2018
2.743
2.764
2.675
2.682
691,471
-0.04(-1.49%)
Jan 23, 2018
2.777
2.811
2.716
2.723
703,471
-0.07(-2.43%)
Jan 22, 2018
2.723
2.811
2.716
2.791
618,372
+0.08(+3.00%)
Jan 19, 2018
2.716
2.743
2.659
2.709
602,139
+0.00(+0.00%)
Jan 18, 2018
2.743
2.784
2.703
2.709
719,456
-0.05(-1.72%)
Jan 17, 2018
2.845
2.889
2.614
2.757
2,147,754
-0.16(-5.57%)
Jan 16, 2018
2.994
3.062
2.852
2.919
893,147
-0.07(-2.49%)
Jan 12, 2018
2.994
2.994
2.994
0
+0.07(+2.32%)
Jan 11, 2018
2.919
2.973
2.858
2.926
487,219
+0.02(+0.70%)
Jan 10, 2018
2.872
2.906
1,562,764
-0.14(-4.67%)
Jan 09, 2018
3.048
3.141
3.031
3.048
1,472,004
+0.15(+5.14%)
Jan 08, 2018
2.899
2.940
2.852
2.899
321,484
+0.00(+0.00%)
Jan 05, 2018
2.994
3.041
2.824
2.899
935,473
-0.08(-2.73%)
Jan 04, 2018
2.885
3.021
2.872
2.980
1,044,530
+0.12(+4.27%)
Jan 03, 2018
2.838
2.885
2.811
2.858
806,030
+0.01(+0.48%)
Jan 02, 2018
2.757
2.858
2.743
2.845
570,616
+0.09(+3.19%)
Dec 29, 2017
2.757
2.757
2.757
0
+0.00(+0.00%)
Dec 28, 2017
2.757
2.764
2.703
2.757
734,125
+0.01(+0.49%)
Dec 27, 2017
2.709
2.845
2.692
2.743
1,098,579
+0.05(+1.76%)
Dec 26, 2017
2.743
2.764
2.686
2.696
415,252
-0.06(-2.21%)
Dec 22, 2017
2.824
2.824
2.736
2.757
525,425
-0.03(-0.97%)
Dec 21, 2017
2.757
2.818
2.757
2.784
456,520
+0.02(+0.74%)
Dec 20, 2017
2.784
2.804
2.743
2.764
446,711
-0.02(-0.73%)
Dec 19, 2017
2.784
2.902
2.757
2.784
776,769
+0.01(+0.49%)
Dec 18, 2017
2.804
2.824
2.757
2.770
655,517
-0.01(-0.49%)
Dec 15, 2017
2.764
2.818
2.747
2.784
463,177
+0.03(+1.23%)
Dec 14, 2017
2.757
2.804
2.730
2.750
438,619
+0.00(+0.00%)
Dec 13, 2017
2.804
2.818
2.743
2.750
440,485
-0.05(-1.93%)
Dec 12, 2017
2.811
2.877
2.777
2.804
836,352
+0.01(+0.49%)
Dec 11, 2017
2.703
2.824
2.662
2.791
745,638
+0.12(+4.30%)
Dec 08, 2017
2.675
2.743
2.669
2.675
515,678
+0.01(+0.25%)
Dec 07, 2017
2.662
2.723
2.648
2.669
660,976
-0.01(-0.25%)
Dec 06, 2017
2.696
2.730
2.642
2.675
885,669
-0.02(-0.75%)
Dec 05, 2017
2.770
2.818
2.692
2.696
427,725
-0.06(-2.21%)
Dec 04, 2017
2.736
2.750
2.757
787,009
+0.02(+0.74%)
Dec 01, 2017
2.723
2.831
2.723
2.736
907,583
+0.01(+0.50%)
Nov 30, 2017
2.682
2.730
2.669
2.723
797,273
+0.05(+2.03%)
Nov 29, 2017
2.669
2.696
2.655
2.669
352,193
+0.00(+0.00%)
Nov 28, 2017
2.696
2.736
2.648
2.669
679,865
+0.00(+0.00%)
Nov 27, 2017
2.669
2.709
2.659
2.669
943,452
-0.03(-1.00%)
Nov 24, 2017
2.682
2.723
2.628
2.696
715,871
+0.06(+2.31%)
Nov 22, 2017
2.655
2.676
2.614
2.635
593,234
+0.03(+1.04%)
Nov 21, 2017
2.703
2.750
2.608
2.608
1,176,014
-0.03(-1.28%)
Nov 20, 2017
2.709
2.725
2.628
2.642
1,013,428
-0.09(-3.23%)
Nov 17, 2017
2.703
2.750
2.665
2.730
585,235
+0.07(+2.81%)
Nov 16, 2017
2.675
2.716
2.628
2.655
1,052,439
-0.01(-0.25%)
Nov 15, 2017
2.675
2.736
2.648
2.662
731,094
-0.06(-2.24%)
Nov 14, 2017
2.824
2.852
2.703
2.723
889,038
-0.13(-4.51%)
Nov 13, 2017
2.892
2.960
2.852
2.852
483,190
-0.09(-3.22%)
Nov 10, 2017
2.960
3.062
2.906
2.946
623,250
-0.03(-0.91%)
Nov 09, 2017
2.953
3.116
2.953
2.973
677,053
-0.04(-1.35%)
Nov 08, 2017
2.960
3.078
2.913
3.014
1,102,571
+0.03(+0.91%)
Nov 07, 2017
3.116
3.150
2.882
2.987
1,742,165
-0.11(-3.50%)
Nov 06, 2017
2.716
3.122
2.689
3.095
4,279,699
+0.43(+15.99%)
Nov 03, 2017
2.682
2.709
2.608
2.669
1,342,208
-0.01(-0.50%)
Nov 02, 2017
2.696
2.723
2.662
2.682
450,018
-0.02(-0.75%)
Nov 01, 2017
2.736
2.797
2.675
2.703
674,525
-0.03(-1.24%)
Oct 31, 2017
2.682
2.753
2.669
2.736
1,340,544
+0.05(+2.02%)
Oct 30, 2017
2.723
2.750
2.648
2.682
778,104
-0.02(-0.75%)
Oct 27, 2017
2.703
2.757
2.703
2.703
859,620
+0.01(+0.50%)
Oct 26, 2017
2.730
2.753
2.665
2.689
687,328
-0.05(-1.73%)
Oct 25, 2017
2.764
2.791
2.696
2.736
951,777
-0.03(-0.98%)
Oct 24, 2017
2.757
2.879
2.753
2.764
847,940
+0.01(+0.25%)
Oct 23, 2017
2.791
2.865
2.757
2.757
973,914
+0.00(+0.00%)
Oct 20, 2017
2.750
2.797
2.709
2.757
1,611,694
+0.06(+2.26%)
Oct 19, 2017
2.736
2.750
2.618
2.696
847,270
-0.04(-1.49%)
Oct 18, 2017
2.723
2.764
2.696
2.736
733,359
+0.03(+1.00%)
Oct 17, 2017
2.750
2.797
2.703
2.709
914,199
-0.02(-0.74%)
Oct 16, 2017
2.723
2.784
2.696
2.730
826,379
+0.02(+0.75%)
Oct 13, 2017
2.736
2.764
2.696
2.709
1,007,099
+0.00(+0.00%)
Oct 12, 2017
2.709
2.784
2.696
2.709
786,720
+0.00(+0.00%)
Oct 11, 2017
2.716
2.764
2.696
2.709
359,798
+0.00(+0.00%)
Oct 10, 2017
2.743
2.831
2.709
2.709
639,169
-0.05(-1.72%)
Oct 09, 2017
2.757
2.899
2.692
2.757
1,979,601
-0.04(-1.45%)
Oct 06, 2017
2.757
2.865
2.709
2.797
1,296,587
+0.04(+1.47%)
Oct 05, 2017
2.723
2.804
2.706
2.757
809,963
+0.03(+1.24%)
Oct 04, 2017
2.696
2.736
2.614
2.723
1,208,336
-0.03(-1.23%)
Oct 03, 2017
2.506
2.757
2.457
2.757
1,624,502
+0.28(+11.20%)
Oct 02, 2017
2.486
2.574
2.438
2.479
1,114,059
+0.02(+0.83%)
Sep 29, 2017
2.472
2.540
2.472
2.459
681,520
-0.07(-2.68%)
Sep 28, 2017
2.574
2.608
2.520
2.526
929,683
-0.05(-1.84%)
Sep 27, 2017
2.655
2.655
2.567
2.574
1,165,869
-0.05(-2.06%)
Sep 26, 2017
2.689
2.689
2.581
2.628
1,219,566
-0.07(-2.51%)
Sep 25, 2017
2.730
2.750
2.655
2.696
951,666
-0.05(-1.73%)
Sep 22, 2017
2.696
2.777
2.696
2.743
725,080
+0.05(+2.01%)
Sep 21, 2017
2.770
2.845
2.682
2.689
867,662
-0.08(-2.93%)
Sep 20, 2017
2.723
2.887
2.683
2.770
1,042,424
+0.08(+3.02%)
Sep 19, 2017
2.730
2.736
2.656
2.689
479,429
-0.05(-1.98%)
Sep 18, 2017
2.730
2.804
2.703
2.743
1,002,320
+0.01(+0.25%)
Sep 15, 2017
2.689
2.753
2.682
2.736
635,457
+0.04(+1.51%)
Sep 14, 2017
2.655
2.703
2.635
2.696
632,092
+0.04(+1.53%)
Sep 13, 2017
2.662
2.703
2.614
2.655
710,620
-0.01(-0.51%)
Sep 12, 2017
2.750
2.757
2.642
2.669
895,595
-0.05(-1.75%)
Sep 11, 2017
2.723
2.831
2.675
2.716
1,208,874
-0.01(-0.25%)
Sep 08, 2017
2.696
2.739
2.574
2.723
1,512,770
+0.08(+3.08%)
Sep 07, 2017
2.628
2.682
2.587
2.642
860,132
-0.01(-0.26%)
Sep 06, 2017
2.709
2.736
2.621
2.648
824,327
+0.01(+0.26%)
Sep 05, 2017
2.750
2.757
2.621
2.642
727,099
-0.11(-3.94%)
Sep 01, 2017
2.696
2.760
2.679
2.750
582,830
+0.06(+2.27%)
Aug 31, 2017
2.709
2.743
2.689
2.689
391,630
+0.01(+0.51%)
Aug 30, 2017
2.791
2.845
2.675
2.675
713,846
-0.13(-4.59%)
Aug 29, 2017
2.811
2.865
2.767
2.804
580,560
-0.06(-2.13%)
Aug 28, 2017
2.926
2.933
2.743
2.865
1,119,725
-0.01(-0.47%)
Aug 25, 2017
2.655
2.885
2.655
2.879
1,617,602
+0.26(+9.82%)
Aug 24, 2017
2.682
2.723
2.621
2.621
587,497
-0.03(-1.28%)
Aug 23, 2017
2.669
2.696
2.648
2.655
608,669
-0.01(-0.51%)
Aug 22, 2017
2.628
2.698
2.614
2.669
669,849
+0.07(+2.60%)
Aug 21, 2017
2.703
2.716
2.574
2.601
906,712
-0.09(-3.27%)
Aug 18, 2017
2.696
2.743
2.648
2.689
402,349
+0.01(+0.25%)
Aug 17, 2017
2.730
2.797
2.669
2.682
402,439
-0.05(-1.98%)
Aug 16, 2017
2.689
2.818
2.689
2.736
999,417
+0.11(+4.12%)
Aug 15, 2017
2.757
2.757
2.594
2.628
1,127,606
-0.15(-5.37%)
Aug 14, 2017
2.716
2.824
2.709
2.777
443,226
+0.07(+2.50%)
Aug 11, 2017
2.662
2.764
2.594
2.709
594,964
-0.01(-0.25%)
Aug 10, 2017
2.743
2.804
2.665
2.716
683,391
-0.03(-0.99%)
Aug 09, 2017
2.770
2.791
2.716
2.743
473,487
-0.06(-2.17%)
Aug 08, 2017
2.743
2.824
2.689
2.804
627,194
+0.03(+1.22%)
Aug 07, 2017
2.723
2.824
2.699
2.770
584,446
+0.09(+3.28%)
Aug 04, 2017
2.669
2.777
2.669
2.682
624,086
+0.05(+1.80%)
Aug 03, 2017
2.703
2.770
2.608
2.635
588,908
-0.07(-2.51%)
Aug 02, 2017
2.642
2.767
2.637
2.703
931,223
+0.06(+2.31%)
Aug 01, 2017
2.642
2.682
2.621
2.642
500,856
+0.02(+0.78%)
Jul 31, 2017
2.614
2.662
2.587
2.621
489,140
+0.01(+0.26%)
Jul 28, 2017
2.581
2.686
2.564
2.614
557,050
+0.03(+1.05%)
Jul 27, 2017
2.628
2.628
2.547
2.587
587,818
-0.03(-1.04%)
Jul 26, 2017
2.635
2.669
2.533
2.614
1,196,044
-0.11(-3.98%)
Jul 25, 2017
2.662
2.743
2.648
2.723
1,004,849
+0.09(+3.34%)
Jul 24, 2017
2.669
2.682
2.614
2.635
659,800
-0.03(-1.02%)
Jul 21, 2017
2.655
2.696
2.614
2.662
705,398
+0.01(+0.25%)
Jul 20, 2017
2.811
2.818
2.618
2.655
908,389
-0.13(-4.62%)
Jul 19, 2017
2.730
2.835
2.662
2.784
597,625
+0.05(+1.73%)
Jul 18, 2017
2.879
2.899
2.716
2.736
515,678
-0.12(-4.27%)
Jul 17, 2017
2.750
2.923
2.743
2.858
1,055,229
+0.11(+3.94%)
Jul 14, 2017
2.926
2.926
2.682
2.750
1,136,179
-0.14(-4.69%)
Jul 13, 2017
2.852
2.973
2.794
2.885
1,187,033
+0.04(+1.43%)
Jul 12, 2017
2.736
2.852
2.726
2.845
938,900
+0.16(+6.06%)
Jul 11, 2017
2.655
2.743
2.587
2.682
705,438
+0.08(+3.13%)
Jul 10, 2017
2.581
2.642
2.560
2.601
536,679
+0.02(+0.79%)
Jul 07, 2017
2.608
2.621
2.547
2.581
667,173
-0.05(-2.06%)
Jul 06, 2017
2.723
2.743
2.587
2.635
577,211
-0.09(-3.23%)
Jul 05, 2017
2.818
2.818
2.608
2.723
1,227,985
-0.07(-2.66%)
Jul 03, 2017
2.750
2.838
2.743
2.797
464,509
+0.05(+1.72%)
Jun 30, 2017
2.703
2.757
2.655
2.750
620,938
+0.07(+2.53%)
Jun 29, 2017
2.689
2.709
2.642
2.682
566,635
+0.03(+1.02%)
Jun 28, 2017
2.662
2.737
2.638
2.655
621,885
+0.01(+0.51%)
Jun 27, 2017
2.655
2.821
2.642
2.642
1,875,146
+0.01(+0.52%)
Jun 26, 2017
2.655
2.696
2.574
2.628
559,708
-0.02(-0.77%)
Jun 23, 2017
2.547
2.655
2.526
2.648
1,062,716
+0.12(+4.55%)
Jun 22, 2017
2.486
2.581
2.486
2.533
589,859
+0.05(+1.91%)
Jun 21, 2017
2.513
2.560
2.438
2.486
693,083
+0.01(+0.27%)
Jun 20, 2017
2.493
2.513
2.449
2.479
445,877
-0.01(-0.54%)
Jun 19, 2017
2.486
2.520
2.452
2.493
490,604
+0.00(+0.00%)
Jun 16, 2017
2.384
2.506
2.384
2.493
593,228
+0.12(+5.14%)
Jun 15, 2017
2.567
2.572
2.364
2.371
1,777,499
-0.23(-8.85%)
Jun 14, 2017
2.682
2.689
2.587
2.601
807,598
-0.10(-3.76%)
Jun 13, 2017
2.662
2.723
2.554
2.703
907,236
+0.03(+1.27%)
Jun 12, 2017
2.723
2.777
2.648
2.669
743,062
-0.03(-1.25%)
Jun 09, 2017
2.648
2.794
2.635
2.703
2,003,967
+0.09(+3.37%)
Jun 08, 2017
2.506
2.621
2.493
2.614
606,065
+0.11(+4.32%)
Jun 07, 2017
2.574
2.635
2.489
2.506
678,315
-0.07(-2.63%)
Jun 06, 2017
2.493
2.587
2.465
2.574
669,908
+0.05(+1.88%)
Jun 05, 2017
2.499
2.648
2.486
2.526
838,578
+0.00(+0.00%)
Jun 02, 2017
2.608
2.635
2.465
2.526
956,257
-0.09(-3.37%)
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.