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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.150
-0.030 (-2.54%)
Streaming Delayed Price
Updated: 2:46 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, 2018
2.880
2.880
2.820
2.850
40,093
-0.00(-0.18%)
May 30, 2018
2.880
2.880
2.821
2.855
68,367
-0.04(-1.21%)
May 29, 2018
2.830
2.890
2.830
2.890
46,373
+0.04(+1.40%)
May 25, 2018
2.850
2.850
2.850
0
-0.02(-0.64%)
May 24, 2018
2.910
2.910
2.840
2.869
118,121
-0.05(-1.60%)
May 23, 2018
2.900
2.920
2.890
2.915
52,749
-0.04(-1.19%)
May 22, 2018
3.000
3.000
2.940
2.950
157,891
-0.02(-0.67%)
May 21, 2018
2.944
3.000
2.940
2.970
46,599
+0.08(+2.77%)
May 18, 2018
2.890
2.915
2.890
2.890
44,937
-0.04(-1.23%)
May 17, 2018
2.980
2.980
2.926
2.926
18,159
-0.02(-0.81%)
May 16, 2018
2.950
2.990
2.940
2.950
67,992
+0.02(+0.68%)
May 15, 2018
2.940
2.950
2.890
2.930
174,030
-0.12(-3.87%)
May 14, 2018
3.079
3.079
3.010
3.048
119,909
+0.04(+1.26%)
May 11, 2018
3.020
3.030
2.980
3.010
110,767
+0.08(+2.73%)
May 10, 2018
2.900
2.930
2.870
2.930
209,366
+0.01(+0.34%)
May 09, 2018
3.000
3.010
2.900
2.920
180,236
+0.00(+0.00%)
May 08, 2018
2.895
2.942
2.887
2.920
198,264
+0.10(+3.55%)
May 07, 2018
2.700
2.850
2.700
2.820
221,668
+0.12(+4.44%)
May 04, 2018
2.674
2.700
2.650
2.700
117,162
-0.02(-0.74%)
May 03, 2018
2.800
2.800
2.680
2.720
502,026
-0.04(-1.45%)
May 02, 2018
2.755
2.760
2.730
2.760
217,607
+0.13(+4.94%)
May 01, 2018
2.690
2.690
2.590
2.630
196,167
-0.05(-1.87%)
Apr 30, 2018
2.670
2.700
2.660
2.680
71,336
+0.01(+0.37%)
Apr 27, 2018
2.670
2.710
2.640
2.670
89,970
-0.01(-0.37%)
Apr 26, 2018
2.720
2.720
2.630
2.680
209,900
-0.01(-0.37%)
Apr 25, 2018
2.780
2.780
2.600
2.690
151,039
-0.08(-2.89%)
Apr 24, 2018
2.730
2.790
2.730
2.770
207,719
+0.04(+1.47%)
Apr 23, 2018
2.750
2.790
2.710
2.730
215,825
-0.06(-2.15%)
Apr 20, 2018
2.800
2.800
2.770
2.790
117,348
+0.00(+0.00%)
Apr 19, 2018
2.836
2.836
2.780
2.790
220,686
-0.03(-1.06%)
Apr 18, 2018
2.890
2.890
2.790
2.820
221,728
-0.10(-3.42%)
Apr 17, 2018
2.890
2.920
2.860
2.920
100,090
-0.04(-1.34%)
Apr 16, 2018
2.970
2.970
2.900
2.960
31,901
-0.02(-0.68%)
Apr 13, 2018
2.930
3.080
2.930
2.980
93,296
-0.07(-2.30%)
Apr 12, 2018
2.900
3.070
2.900
3.050
81,747
+0.00(+0.00%)
Apr 11, 2018
3.100
3.100
3.030
3.050
51,491
-0.05(-1.61%)
Apr 10, 2018
3.060
3.100
3.000
3.100
211,174
+0.12(+4.03%)
Apr 09, 2018
2.960
3.000
2.960
2.980
126,661
+0.13(+4.56%)
Apr 06, 2018
2.750
2.939
2.750
2.850
146,397
-0.09(-3.11%)
Apr 05, 2018
2.910
2.950
2.880
2.942
235,260
+0.06(+2.14%)
Apr 04, 2018
2.820
2.880
2.777
2.880
238,942
-0.06(-2.04%)
Apr 03, 2018
2.830
2.960
2.830
2.940
121,692
+0.09(+3.16%)
Apr 02, 2018
2.980
2.980
2.820
2.850
147,546
-0.12(-4.04%)
Mar 29, 2018
2.970
2.970
2.970
0
+0.07(+2.41%)
Mar 28, 2018
2.980
2.980
2.850
2.900
268,922
-0.07(-2.36%)
Mar 27, 2018
3.075
3.120
2.960
2.970
497,315
-0.17(-5.41%)
Mar 26, 2018
3.010
3.150
3.010
3.140
185,766
+0.12(+3.97%)
Mar 23, 2018
3.050
3.100
3.020
3.020
387,447
-0.13(-4.13%)
Mar 22, 2018
3.220
3.220
3.130
3.150
297,153
-0.20(-5.97%)
Mar 21, 2018
3.380
3.380
3.300
3.350
346,655
-0.16(-4.56%)
Mar 20, 2018
3.450
3.530
3.430
3.510
163,430
+0.13(+3.85%)
Mar 19, 2018
3.360
3.430
3.350
3.380
272,806
+0.03(+0.90%)
Mar 16, 2018
3.370
3.380
3.340
3.350
78,142
+0.00(+0.00%)
Mar 15, 2018
3.325
3.370
3.250
3.350
108,443
+0.01(+0.30%)
Mar 14, 2018
3.390
3.390
3.308
3.340
141,843
+0.02(+0.60%)
Mar 13, 2018
3.270
3.470
3.270
3.320
176,634
-0.09(-2.64%)
Mar 12, 2018
3.430
3.430
3.400
3.410
231,743
+0.05(+1.49%)
Mar 09, 2018
3.300
3.370
3.190
3.360
232,400
+0.21(+6.67%)
Mar 08, 2018
3.260
3.260
3.150
3.150
32,692
-0.03(-0.94%)
Mar 07, 2018
3.175
3.180
3.120
3.180
127,382
+0.02(+0.66%)
Mar 06, 2018
3.185
3.200
3.150
3.159
248,822
-0.01(-0.35%)
Mar 05, 2018
3.140
3.190
3.110
3.170
121,082
+0.04(+1.12%)
Mar 02, 2018
3.130
3.150
3.080
3.135
108,054
-0.07(-2.03%)
Mar 01, 2018
3.260
3.260
3.140
3.200
388,109
-0.05(-1.54%)
Feb 28, 2018
3.185
3.340
3.185
3.250
217,698
+0.04(+1.32%)
Feb 27, 2018
3.220
3.240
3.180
3.208
355,900
-0.12(-3.68%)
Feb 26, 2018
3.330
3.340
3.200
3.330
519,237
+0.23(+7.42%)
Feb 23, 2018
3.160
3.160
3.030
3.100
278,154
+0.05(+1.64%)
Feb 22, 2018
3.020
3.080
3.020
3.050
157,709
+0.01(+0.49%)
Feb 21, 2018
2.995
3.070
2.990
3.035
33,782
+0.04(+1.51%)
Feb 20, 2018
3.020
3.020
2.980
2.990
65,875
+0.01(+0.34%)
Feb 16, 2018
2.980
2.980
2.980
0
+0.00(+0.01%)
Feb 15, 2018
2.930
3.010
2.930
2.980
347,286
+0.06(+2.05%)
Feb 14, 2018
2.860
2.940
2.860
2.920
352,180
+0.06(+2.02%)
Feb 13, 2018
2.950
2.950
2.857
2.862
104,994
-0.01(-0.27%)
Feb 12, 2018
2.800
2.890
2.800
2.870
242,680
+0.13(+4.74%)
Feb 09, 2018
2.670
2.740
2.620
2.740
691,961
+0.07(+2.62%)
Feb 08, 2018
2.810
2.810
2.670
2.670
767,438
-0.14(-4.98%)
Feb 07, 2018
2.830
2.870
2.790
2.810
447,118
-0.16(-5.39%)
Feb 06, 2018
2.860
2.990
2.810
2.970
676,717
-0.03(-1.08%)
Feb 05, 2018
3.080
3.140
3.000
3.002
274,340
-0.05(-1.50%)
Feb 02, 2018
3.210
3.210
3.041
3.048
605,763
-0.06(-1.99%)
Feb 01, 2018
3.220
3.220
3.100
3.110
176,969
-0.07(-2.20%)
Jan 31, 2018
3.260
3.260
3.140
3.180
234,338
+0.05(+1.60%)
Jan 30, 2018
3.085
3.085
3.085
3.130
295,571
-0.02(-0.63%)
Jan 29, 2018
3.180
3.190
3.150
3.150
293,165
-0.08(-2.63%)
Jan 26, 2018
3.310
3.310
3.200
3.235
110,811
-0.03(-0.98%)
Jan 25, 2018
3.210
3.280
3.210
3.267
85,615
-0.03(-1.00%)
Jan 24, 2018
3.390
3.390
3.270
3.300
203,218
-0.07(-2.08%)
Jan 23, 2018
3.260
3.370
3.260
3.370
304,215
+0.17(+5.31%)
Jan 22, 2018
3.230
3.230
3.160
3.200
206,819
-0.04(-1.16%)
Jan 19, 2018
3.200
3.250
3.160
3.238
158,915
+0.05(+1.64%)
Jan 18, 2018
3.232
3.240
3.160
3.186
530,545
-0.13(-4.05%)
Jan 17, 2018
3.365
3.365
3.300
3.320
266,016
+0.01(+0.30%)
Jan 16, 2018
3.370
3.396
3.300
3.310
526,287
-0.18(-5.16%)
Jan 12, 2018
3.490
3.490
3.490
0
+0.09(+2.50%)
Jan 11, 2018
3.410
3.440
3.350
3.405
122,706
-0.01(-0.15%)
Jan 10, 2018
3.460
3.460
3.400
3.410
375,199
-0.11(-3.12%)
Jan 09, 2018
3.560
3.580
3.460
3.520
539,902
-0.05(-1.40%)
Jan 08, 2018
3.550
3.580
3.520
3.570
122,678
+0.02(+0.49%)
Jan 05, 2018
3.440
3.570
3.440
3.553
143,242
+0.00(+0.07%)
Jan 04, 2018
3.650
3.650
3.430
3.550
253,333
-0.14(-3.66%)
Jan 03, 2018
3.550
3.720
3.550
3.685
266,858
+0.15(+4.10%)
Jan 02, 2018
3.555
3.580
3.500
3.540
203,031
+0.04(+1.20%)
Dec 29, 2017
3.498
3.498
3.498
0
+0.10(+2.88%)
Dec 28, 2017
3.400
3.430
3.400
3.400
211,655
+0.07(+2.10%)
Dec 27, 2017
3.340
3.370
3.240
3.330
161,966
+0.03(+0.91%)
Dec 26, 2017
3.350
3.350
3.290
3.300
28,844
+0.01(+0.30%)
Dec 22, 2017
3.250
3.350
3.250
3.290
96,943
+0.03(+0.92%)
Dec 21, 2017
3.275
3.300
3.220
3.260
203,094
+0.10(+3.16%)
Dec 20, 2017
3.185
3.240
3.160
3.160
188,734
-0.04(-1.25%)
Dec 19, 2017
3.220
3.230
3.160
3.200
89,953
+0.02(+0.66%)
Dec 18, 2017
3.200
3.200
3.150
3.179
174,894
-0.06(-1.81%)
Dec 15, 2017
3.130
3.260
3.130
3.237
162,783
-0.06(-1.89%)
Dec 14, 2017
3.200
3.320
3.200
3.300
80,485
+0.04(+1.09%)
Dec 13, 2017
3.190
3.300
3.190
3.264
239,523
+0.02(+0.76%)
Dec 12, 2017
3.290
3.290
3.200
3.240
145,449
-0.12(-3.57%)
Dec 11, 2017
3.370
3.370
3.320
3.360
261,912
+0.01(+0.30%)
Dec 08, 2017
3.301
3.370
3.300
3.350
241,922
+0.19(+6.09%)
Dec 07, 2017
3.210
3.220
3.130
3.158
488,287
-0.16(-4.89%)
Dec 06, 2017
3.260
3.340
3.260
3.320
452,103
-0.19(-5.41%)
Dec 05, 2017
3.605
3.605
3.500
3.510
146,188
-0.07(-1.96%)
Dec 04, 2017
3.525
3.620
3.525
3.580
305,606
+0.07(+1.99%)
Dec 01, 2017
3.534
3.650
3.490
3.510
121,244
-0.02(-0.57%)
Nov 30, 2017
3.560
3.560
3.500
3.530
259,718
-0.06(-1.60%)
Nov 29, 2017
3.620
3.660
3.570
3.587
254,084
-0.05(-1.44%)
Nov 28, 2017
3.570
3.660
3.550
3.640
260,758
+0.11(+3.12%)
Nov 27, 2017
3.580
3.590
3.529
3.530
311,805
-0.11(-3.02%)
Nov 24, 2017
3.695
3.700
3.610
3.640
138,622
-0.12(-3.19%)
Nov 22, 2017
3.870
3.870
3.750
3.760
310,474
+0.00(+0.00%)
Nov 21, 2017
3.750
3.780
3.700
3.760
330,189
+0.09(+2.51%)
Nov 20, 2017
3.600
3.670
3.600
3.668
358,723
+0.13(+3.62%)
Nov 17, 2017
3.560
3.570
3.520
3.540
82,757
-0.02(-0.54%)
Nov 16, 2017
3.520
3.580
3.520
3.559
184,723
+0.07(+1.98%)
Nov 15, 2017
3.470
3.490
3.440
3.490
119,147
-0.11(-3.12%)
Nov 14, 2017
3.600
3.610
3.550
3.603
340,535
+0.17(+5.03%)
Nov 13, 2017
3.420
3.470
3.380
3.430
299,330
+0.04(+1.18%)
Nov 10, 2017
3.410
3.410
3.360
3.390
224,621
+0.04(+1.29%)
Nov 09, 2017
3.380
3.390
3.330
3.347
116,505
-0.03(-0.98%)
Nov 08, 2017
3.350
3.390
3.330
3.380
315,638
+0.01(+0.42%)
Nov 07, 2017
3.420
3.440
3.300
3.366
385,901
+0.14(+4.21%)
Nov 06, 2017
3.230
3.230
3.210
3.230
97,168
+0.10(+3.19%)
Nov 03, 2017
3.150
3.150
3.110
3.130
82,171
+0.02(+0.64%)
Nov 02, 2017
3.075
3.110
3.050
3.110
171,218
-0.03(-1.02%)
Nov 01, 2017
3.140
3.160
3.130
3.142
207,307
+0.04(+1.35%)
Oct 31, 2017
3.075
3.110
3.050
3.100
167,378
+0.11(+3.68%)
Oct 30, 2017
3.010
3.030
2.980
2.990
507,938
-0.12(-3.86%)
Oct 27, 2017
3.230
3.230
3.080
3.110
341,089
-0.13(-4.01%)
Oct 26, 2017
3.290
3.290
3.200
3.240
132,018
-0.07(-2.11%)
Oct 25, 2017
3.320
3.350
3.280
3.310
132,733
+0.10(+3.20%)
Oct 24, 2017
3.310
3.310
3.190
3.208
316,025
-0.09(-2.80%)
Oct 23, 2017
3.335
3.390
3.300
3.300
204,859
-0.10(-2.94%)
Oct 20, 2017
3.385
3.420
3.370
3.400
260,409
+0.14(+4.29%)
Oct 19, 2017
3.288
3.300
3.240
3.260
507,620
-0.20(-5.78%)
Oct 18, 2017
3.430
3.460
3.430
3.460
167,853
+0.00(+0.00%)
Oct 17, 2017
3.462
3.500
3.420
3.460
162,039
+0.02(+0.58%)
Oct 16, 2017
3.480
3.480
3.430
3.440
147,537
-0.05(-1.43%)
Oct 13, 2017
3.485
3.500
3.480
3.490
182,940
+0.06(+1.75%)
Oct 12, 2017
3.400
3.480
3.400
3.430
135,479
-0.02(-0.71%)
Oct 11, 2017
3.495
3.500
3.450
3.455
149,318
-0.04(-1.17%)
Oct 10, 2017
3.395
3.520
3.394
3.495
293,994
+0.05(+1.32%)
Oct 09, 2017
3.500
3.540
3.420
3.450
341,031
-0.11(-3.09%)
Oct 06, 2017
3.610
3.610
3.540
3.560
1,121,377
+0.05(+1.40%)
Oct 05, 2017
3.520
3.650
3.510
3.511
2,338,805
+0.06(+1.77%)
Oct 04, 2017
3.400
3.450
3.400
3.450
607,418
+0.27(+8.49%)
Oct 03, 2017
3.100
3.210
3.100
3.180
330,551
+0.20(+6.71%)
Oct 02, 2017
2.940
3.000
2.940
2.980
551,334
+0.12(+4.20%)
Sep 29, 2017
2.860
2.860
2.835
2.860
78,611
+0.00(+0.00%)
Sep 28, 2017
2.858
2.860
2.800
2.860
205,612
-0.09(-2.98%)
Sep 27, 2017
2.969
2.970
2.900
2.948
297,979
+0.09(+3.07%)
Sep 26, 2017
2.880
2.880
2.820
2.860
793,206
+0.01(+0.35%)
Sep 25, 2017
2.950
2.950
2.840
2.850
965,407
-0.22(-7.17%)
Sep 22, 2017
3.040
3.080
3.000
3.070
251,989
-0.04(-1.25%)
Sep 21, 2017
3.150
3.150
3.100
3.109
294,733
-0.06(-1.92%)
Sep 20, 2017
3.140
3.170
3.080
3.170
1,078,612
+0.22(+7.63%)
Sep 19, 2017
2.950
2.960
2.900
2.945
233,350
+0.09(+2.99%)
Sep 18, 2017
2.800
2.930
2.800
2.860
383,859
+0.22(+8.29%)
Sep 15, 2017
2.668
2.680
2.630
2.641
59,496
+0.01(+0.51%)
Sep 14, 2017
2.645
2.690
2.600
2.628
162,979
-0.05(-1.95%)
Sep 13, 2017
2.722
2.730
2.640
2.680
122,820
-0.01(-0.37%)
Sep 12, 2017
2.610
2.710
2.610
2.690
297,149
+0.18(+7.17%)
Sep 11, 2017
2.480
2.510
2.420
2.510
97,296
+0.04(+1.62%)
Sep 08, 2017
2.490
2.500
2.450
2.470
118,516
-0.01(-0.40%)
Sep 07, 2017
2.460
2.490
2.460
2.480
50,414
+0.02(+0.81%)
Sep 06, 2017
2.410
2.470
2.410
2.460
212,729
+0.03(+1.23%)
Sep 05, 2017
2.490
2.490
2.400
2.430
186,704
-0.04(-1.62%)
Sep 01, 2017
2.458
2.460
2.450
2.470
19,913
+0.03(+1.17%)
Aug 31, 2017
2.459
2.460
2.442
2.442
72,453
-0.00(-0.13%)
Aug 30, 2017
2.395
2.460
2.395
2.445
98,454
+0.05(+2.28%)
Aug 29, 2017
2.380
2.390
2.350
2.390
53,474
+0.01(+0.31%)
Aug 28, 2017
2.400
2.420
2.380
2.382
85,178
-0.04(-1.55%)
Aug 25, 2017
2.425
2.430
2.400
2.420
12,942
+0.02(+0.83%)
Aug 24, 2017
2.430
2.440
2.400
2.400
70,137
-0.04(-1.64%)
Aug 23, 2017
2.475
2.475
2.420
2.440
142,662
-0.01(-0.40%)
Aug 22, 2017
2.380
2.470
2.380
2.450
133,906
+0.07(+2.94%)
Aug 21, 2017
2.345
2.380
2.345
2.380
105,922
-0.03(-1.15%)
Aug 18, 2017
2.410
2.410
2.400
2.408
63,173
-0.00(-0.19%)
Aug 17, 2017
2.480
2.480
2.410
2.412
131,213
-0.03(-1.14%)
Aug 16, 2017
2.465
2.490
2.440
2.440
100,476
+0.00(+0.00%)
Aug 15, 2017
2.460
2.470
2.420
2.440
46,023
-0.04(-1.61%)
Aug 14, 2017
2.400
2.480
2.400
2.480
153,752
+0.11(+4.64%)
Aug 11, 2017
2.385
2.400
2.370
2.370
152,163
-0.05(-1.94%)
Aug 10, 2017
2.480
2.480
2.416
2.417
270,051
-0.08(-3.32%)
Aug 09, 2017
2.500
2.515
2.490
2.500
132,654
-0.00(-0.09%)
Aug 08, 2017
2.460
2.520
2.460
2.502
338,363
+0.13(+5.58%)
Aug 07, 2017
2.400
2.400
2.350
2.370
108,265
+0.01(+0.22%)
Aug 04, 2017
2.320
2.400
2.320
2.365
72,829
+0.07(+2.83%)
Aug 03, 2017
2.310
2.310
2.260
2.300
39,628
-0.01(-0.43%)
Aug 02, 2017
2.320
2.360
2.310
2.310
99,594
+0.05(+2.21%)
Aug 01, 2017
2.290
2.290
2.250
2.260
94,618
-0.05(-2.16%)
Jul 31, 2017
2.340
2.340
2.310
2.310
58,059
-0.02(-0.86%)
Jul 28, 2017
2.330
2.340
2.307
2.330
42,113
-0.01(-0.53%)
Jul 27, 2017
2.350
2.350
2.330
2.342
85,230
+0.01(+0.53%)
Jul 26, 2017
2.370
2.370
2.300
2.330
78,571
-0.05(-2.10%)
Jul 25, 2017
2.400
2.410
2.380
2.380
117,741
-0.01(-0.42%)
Jul 24, 2017
2.350
2.390
2.350
2.390
188,656
+0.13(+5.75%)
Jul 21, 2017
2.290
2.300
2.250
2.260
296,564
-0.12(-5.04%)
Jul 20, 2017
2.380
2.400
2.360
2.380
60,505
+0.03(+1.28%)
Jul 19, 2017
2.388
2.388
2.320
2.350
136,180
+0.02(+0.86%)
Jul 18, 2017
2.380
2.380
2.270
2.330
311,687
-0.08(-3.32%)
Jul 17, 2017
2.422
2.430
2.390
2.410
153,099
+0.00(+0.00%)
Jul 14, 2017
2.400
2.430
2.390
2.410
204,880
-0.01(-0.41%)
Jul 13, 2017
2.400
2.420
2.400
2.420
295,559
-0.02(-0.72%)
Jul 12, 2017
2.460
2.460
2.400
2.438
309,232
+0.06(+2.42%)
Jul 11, 2017
2.381
2.420
2.320
2.380
266,992
+0.14(+6.25%)
Jul 10, 2017
2.270
2.270
2.220
2.240
233,676
-0.04(-1.75%)
Jul 07, 2017
2.272
2.280
2.240
2.280
158,986
+0.06(+2.70%)
Jul 06, 2017
2.275
2.280
2.200
2.220
336,579
-0.04(-1.77%)
Jul 05, 2017
2.279
2.280
2.220
2.260
263,038
-0.03(-1.31%)
Jul 03, 2017
2.250
2.290
2.250
2.290
288,362
+0.09(+4.09%)
Jun 30, 2017
2.250
2.250
2.150
2.200
133,050
+0.00(+0.00%)
Jun 29, 2017
2.175
2.260
2.170
2.200
487,635
+0.07(+3.24%)
Jun 28, 2017
2.160
2.160
2.119
2.131
232,912
+0.06(+2.68%)
Jun 27, 2017
2.065
2.110
2.040
2.075
296,286
+0.08(+3.77%)
Jun 26, 2017
2.000
2.030
1.970
2.000
86,567
+0.09(+4.84%)
Jun 23, 2017
1.906
1.910
1.890
1.908
57,413
+0.01(+0.41%)
Jun 22, 2017
1.893
1.900
1.870
1.900
9,818
-0.01(-0.39%)
Jun 21, 2017
1.910
1.910
1.880
1.907
20,022
+0.06(+3.09%)
Jun 20, 2017
1.900
1.900
1.836
1.850
94,345
-0.05(-2.61%)
Jun 19, 2017
1.850
1.900
1.850
1.900
75,007
+0.08(+4.26%)
Jun 16, 2017
1.837
1.860
1.800
1.822
67,975
-0.03(-1.66%)
Jun 15, 2017
1.830
1.890
1.830
1.853
118,943
-0.08(-3.99%)
Jun 14, 2017
1.950
1.950
1.916
1.930
90,187
-0.04(-1.93%)
Jun 13, 2017
1.948
1.970
1.910
1.968
80,491
+0.04(+1.97%)
Jun 12, 2017
1.950
1.950
1.870
1.930
175,408
-0.04(-2.03%)
Jun 09, 2017
2.030
2.030
1.960
1.970
320,975
+0.02(+1.04%)
Jun 08, 2017
1.890
1.960
1.890
1.950
200,282
+0.15(+8.41%)
Jun 07, 2017
1.800
1.810
1.780
1.798
76,585
-0.03(-1.71%)
Jun 06, 2017
1.828
1.860
1.800
1.830
164,054
-0.03(-1.62%)
Jun 05, 2017
1.860
1.880
1.845
1.860
563,075
+0.03(+1.64%)
Jun 02, 2017
1.780
1.850
1.780
1.830
196,824
+0.11(+6.40%)
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.