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
Coffee Holding Company
(NQ:
JVA
)
1.340
-0.010 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.600
3.669
3.600
3.649
12,435
+0.01(+0.28%)
May 27, 2016
3.541
3.639
3.639
3.639
2,846
+0.05(+1.36%)
May 26, 2016
3.551
3.590
3.531
3.590
8,245
+0.08(+2.24%)
May 25, 2016
3.511
3.580
3.502
3.511
5,423
-0.01(-0.37%)
May 24, 2016
3.531
3.560
3.443
3.524
7,262
+0.01(+0.37%)
May 23, 2016
3.526
3.570
3.502
3.511
11,048
+0.03(+0.85%)
May 20, 2016
3.629
3.629
3.452
3.482
6,873
+0.02(+0.57%)
May 19, 2016
3.600
3.639
3.452
3.462
19,239
-0.20(-5.38%)
May 18, 2016
3.639
3.659
3.590
3.659
8,637
+0.02(+0.54%)
May 17, 2016
3.610
3.718
3.610
3.639
11,960
-0.02(-0.54%)
May 16, 2016
3.767
3.767
3.531
3.659
15,247
-0.16(-4.09%)
May 13, 2016
3.834
3.846
3.777
3.815
6,162
-0.01(-0.29%)
May 12, 2016
3.816
3.875
3.757
3.826
16,089
+0.06(+1.57%)
May 11, 2016
3.797
3.875
3.747
3.767
8,851
-0.04(-1.16%)
May 10, 2016
3.738
3.826
3.699
3.811
5,448
+0.10(+2.79%)
May 09, 2016
3.620
3.718
3.620
3.708
14,235
+0.06(+1.62%)
May 06, 2016
3.551
3.688
3.551
3.649
12,852
+0.11(+3.06%)
May 05, 2016
3.698
3.735
3.531
3.541
29,885
-0.12(-3.23%)
May 04, 2016
3.757
3.806
3.659
3.659
6,902
-0.14(-3.62%)
May 03, 2016
3.787
3.856
3.649
3.796
16,782
+0.05(+1.31%)
May 02, 2016
3.629
3.865
3.492
3.747
32,047
+0.10(+2.70%)
Apr 29, 2016
3.885
3.885
3.629
3.649
13,650
-0.13(-3.39%)
Apr 28, 2016
3.738
3.934
3.738
3.777
18,685
+0.00(+0.00%)
Apr 27, 2016
3.747
3.924
3.708
3.777
14,431
+0.07(+1.86%)
Apr 26, 2016
3.954
4.053
3.688
3.708
65,940
-0.26(-6.45%)
Apr 25, 2016
4.101
4.131
3.944
3.964
16,344
-0.14(-3.36%)
Apr 22, 2016
4.003
4.190
3.954
4.101
21,555
+0.05(+1.21%)
Apr 21, 2016
4.190
4.190
4.042
4.052
14,144
-0.11(-2.60%)
Apr 20, 2016
4.249
4.318
4.151
4.160
12,311
-0.13(-2.98%)
Apr 19, 2016
4.279
4.387
4.278
4.288
7,889
+0.05(+1.16%)
Apr 18, 2016
4.229
4.346
4.229
4.239
15,173
+0.05(+1.17%)
Apr 15, 2016
4.387
4.397
4.190
4.190
36,895
-0.22(-4.90%)
Apr 14, 2016
4.357
4.416
4.354
4.406
30,838
+0.05(+1.12%)
Apr 13, 2016
4.367
4.406
4.259
4.357
18,996
+0.06(+1.37%)
Apr 12, 2016
4.279
4.347
4.279
4.298
7,859
+0.06(+1.39%)
Apr 11, 2016
4.229
4.259
4.003
4.239
35,074
+0.04(+0.94%)
Apr 08, 2016
4.092
4.210
3.885
4.200
18,566
+0.11(+2.77%)
Apr 07, 2016
4.081
4.151
3.993
4.087
27,545
+0.02(+0.61%)
Apr 06, 2016
3.933
4.111
3.924
4.062
36,020
+0.16(+3.97%)
Apr 05, 2016
3.865
3.934
3.850
3.907
46,742
-0.01(-0.19%)
Apr 04, 2016
3.875
3.934
3.865
3.915
43,134
+0.07(+1.79%)
Apr 01, 2016
3.797
3.915
3.797
3.846
17,877
+0.01(+0.26%)
Mar 31, 2016
3.816
3.924
3.816
3.836
43,930
-0.04(-1.02%)
Mar 30, 2016
3.846
3.895
3.846
3.875
15,617
+0.09(+2.34%)
Mar 29, 2016
3.856
3.934
3.787
3.787
46,579
-0.11(-2.78%)
Mar 28, 2016
3.895
3.934
3.856
3.895
18,621
+0.03(+0.76%)
Mar 24, 2016
3.915
3.866
3.866
3.866
10,472
+0.01(+0.39%)
Mar 23, 2016
3.934
3.934
3.482
3.851
27,793
-0.06(-1.63%)
Mar 22, 2016
3.787
3.934
3.708
3.915
63,723
+0.07(+1.89%)
Mar 21, 2016
3.895
3.923
3.806
3.842
45,536
-0.09(-2.35%)
Mar 18, 2016
3.738
3.934
3.688
3.934
84,479
+0.22(+5.82%)
Mar 17, 2016
3.728
3.728
3.629
3.718
32,299
+0.08(+2.16%)
Mar 16, 2016
3.541
3.698
3.541
3.639
13,511
+0.06(+1.65%)
Mar 15, 2016
3.590
3.659
3.462
3.580
19,360
+0.01(+0.28%)
Mar 14, 2016
3.639
3.639
3.462
3.570
30,132
-0.02(-0.66%)
Mar 11, 2016
3.521
3.708
3.422
3.594
20,576
+0.12(+3.52%)
Mar 10, 2016
3.570
3.638
3.436
3.472
15,444
-0.07(-1.94%)
Mar 09, 2016
3.492
3.688
3.364
3.541
44,236
+0.21(+6.19%)
Mar 08, 2016
3.383
3.452
3.315
3.334
47,621
+0.02(+0.59%)
Mar 07, 2016
3.620
3.797
3.305
3.315
82,943
-0.31(-8.67%)
Mar 04, 2016
3.669
3.816
3.570
3.629
59,503
+0.02(+0.55%)
Mar 03, 2016
3.393
3.679
3.393
3.610
85,261
+0.21(+6.07%)
Mar 02, 2016
3.383
3.420
3.334
3.403
32,809
+0.04(+1.17%)
Mar 01, 2016
3.256
3.393
3.226
3.364
19,512
+0.15(+4.59%)
Feb 29, 2016
3.246
3.383
3.216
3.216
78,783
-0.07(-2.10%)
Feb 26, 2016
3.197
3.344
3.167
3.285
76,763
+0.14(+4.38%)
Feb 25, 2016
3.088
3.167
3.088
3.147
32,300
+0.06(+1.91%)
Feb 24, 2016
3.098
3.160
3.029
3.088
35,525
-0.01(-0.32%)
Feb 23, 2016
3.147
3.214
3.079
3.098
40,898
-0.05(-1.56%)
Feb 22, 2016
3.039
3.236
3.000
3.147
72,993
+0.09(+2.89%)
Feb 19, 2016
3.049
3.088
3.049
3.059
7,246
-0.03(-0.96%)
Feb 18, 2016
3.128
3.147
3.069
3.088
24,976
-0.04(-1.25%)
Feb 17, 2016
3.300
3.325
3.118
3.128
56,776
-0.19(-5.64%)
Feb 16, 2016
3.344
3.344
3.305
3.315
4,754
+0.11(+3.37%)
Feb 12, 2016
3.246
3.206
3.206
3.206
10,472
-0.04(-1.30%)
Feb 11, 2016
3.212
3.315
3.167
3.249
6,144
+0.04(+1.32%)
Feb 10, 2016
3.364
3.364
3.197
3.206
19,073
-0.13(-3.83%)
Feb 09, 2016
3.393
3.393
3.226
3.334
7,090
-0.02(-0.59%)
Feb 08, 2016
3.472
3.472
3.319
3.354
7,142
+0.07(+2.10%)
Feb 05, 2016
3.482
3.482
3.275
3.285
8,950
-0.14(-4.02%)
Feb 04, 2016
3.334
3.472
3.305
3.423
15,191
+0.11(+3.26%)
Feb 03, 2016
3.317
3.334
3.305
3.315
15,449
+0.00(+0.12%)
Feb 02, 2016
3.336
3.354
3.303
3.311
9,342
-0.03(-1.00%)
Feb 01, 2016
3.344
3.428
3.334
3.344
10,460
+0.03(+0.89%)
Jan 29, 2016
3.492
3.492
3.315
3.315
7,452
-0.18(-5.07%)
Jan 28, 2016
3.511
3.511
3.354
3.492
36,122
-0.04(-1.11%)
Jan 27, 2016
3.531
3.728
3.531
3.531
14,816
-0.08(-2.29%)
Jan 26, 2016
3.521
3.767
3.462
3.614
80,405
+0.24(+7.12%)
Jan 25, 2016
3.403
3.403
3.277
3.374
6,846
+0.06(+1.78%)
Jan 22, 2016
3.324
3.374
3.295
3.315
8,571
+0.05(+1.51%)
Jan 21, 2016
3.265
3.265
2.961
3.265
4,204
-0.01(-0.30%)
Jan 20, 2016
3.187
3.275
2.946
3.275
44,599
+0.03(+0.91%)
Jan 19, 2016
3.285
3.285
3.187
3.246
9,688
+0.06(+1.85%)
Jan 15, 2016
3.197
3.187
3.187
3.187
34,466
-0.07(-2.11%)
Jan 14, 2016
3.212
3.295
3.212
3.256
25,484
+0.02(+0.61%)
Jan 13, 2016
3.344
3.403
3.206
3.236
41,534
-0.07(-2.08%)
Jan 12, 2016
3.334
3.610
3.304
3.305
32,772
-0.04(-1.18%)
Jan 11, 2016
3.433
3.442
3.283
3.344
16,371
-0.04(-1.16%)
Jan 08, 2016
3.354
3.452
3.354
3.383
15,209
+0.08(+2.38%)
Jan 07, 2016
3.393
3.393
3.265
3.305
36,167
-0.11(-3.17%)
Jan 06, 2016
3.482
3.482
3.344
3.413
24,685
-0.08(-2.25%)
Jan 05, 2016
3.531
3.551
3.492
3.492
15,577
+0.01(+0.28%)
Jan 04, 2016
3.745
3.747
3.442
3.482
79,177
-0.30(-8.05%)
Dec 31, 2015
3.708
3.787
3.787
3.787
65,475
+0.00(+0.00%)
Dec 30, 2015
3.846
3.885
3.708
3.787
45,794
-0.03(-0.66%)
Dec 29, 2015
3.718
3.856
3.688
3.812
32,939
+0.07(+1.99%)
Dec 28, 2015
3.826
3.826
3.738
3.738
17,178
-0.10(-2.57%)
Dec 24, 2015
3.856
3.836
3.836
3.836
14,233
-0.05(-1.26%)
Dec 23, 2015
3.767
3.934
3.747
3.885
19,570
+0.12(+3.13%)
Dec 22, 2015
3.688
3.870
3.688
3.767
26,352
+0.04(+1.06%)
Dec 21, 2015
3.954
3.954
3.688
3.728
73,198
-0.23(-5.72%)
Dec 18, 2015
3.964
4.023
3.836
3.954
64,506
-0.03(-0.74%)
Dec 17, 2015
4.003
4.033
3.934
3.983
35,828
+0.02(+0.52%)
Dec 16, 2015
4.072
4.121
3.944
3.963
62,704
-0.13(-3.15%)
Dec 15, 2015
4.062
4.131
3.979
4.092
22,261
-0.01(-0.24%)
Dec 14, 2015
4.092
4.102
3.964
4.101
24,658
+0.03(+0.72%)
Dec 11, 2015
4.052
4.151
4.052
4.072
35,834
-0.07(-1.66%)
Dec 10, 2015
4.190
4.190
4.052
4.141
17,330
-0.05(-1.17%)
Dec 09, 2015
4.129
4.220
4.092
4.190
11,509
-0.03(-0.70%)
Dec 08, 2015
4.298
4.505
4.092
4.220
64,262
-0.14(-3.16%)
Dec 07, 2015
4.279
4.819
4.131
4.357
246,034
+0.23(+5.48%)
Dec 04, 2015
4.082
4.146
4.013
4.131
11,127
+0.09(+2.19%)
Dec 03, 2015
4.111
4.111
4.042
4.042
5,127
-0.09(-2.14%)
Dec 02, 2015
4.101
4.229
3.993
4.131
14,142
+0.02(+0.48%)
Dec 01, 2015
4.170
4.249
4.111
4.111
5,931
-0.12(-2.79%)
Nov 30, 2015
4.160
4.229
4.082
4.229
15,782
+0.05(+1.18%)
Nov 27, 2015
4.220
4.220
4.151
4.180
1,836
-0.02(-0.47%)
Nov 25, 2015
4.141
4.200
4.200
4.200
23,282
+0.07(+1.67%)
Nov 24, 2015
4.139
4.141
4.082
4.131
15,504
+0.00(+0.00%)
Nov 23, 2015
4.121
4.141
4.095
4.131
6,913
+0.01(+0.24%)
Nov 20, 2015
4.180
4.200
4.072
4.121
24,819
-0.02(-0.48%)
Nov 19, 2015
4.042
4.180
4.042
4.141
24,776
+0.13(+3.19%)
Nov 18, 2015
3.993
4.052
3.993
4.013
9,390
-0.04(-0.97%)
Nov 17, 2015
4.023
4.062
3.983
4.052
23,539
-0.05(-1.20%)
Nov 16, 2015
4.082
4.143
4.003
4.101
12,119
+0.04(+0.97%)
Nov 13, 2015
4.082
4.082
4.033
4.062
3,184
-0.06(-1.43%)
Nov 12, 2015
4.190
4.190
4.033
4.121
28,876
+0.09(+2.20%)
Nov 11, 2015
4.033
4.131
3.993
4.033
10,906
-0.04(-0.97%)
Nov 10, 2015
4.013
4.072
4.003
4.072
15,706
-0.01(-0.24%)
Nov 09, 2015
4.044
4.101
4.044
4.082
7,156
-0.01(-0.24%)
Nov 06, 2015
4.229
4.229
4.033
4.092
7,418
-0.07(-1.65%)
Nov 05, 2015
4.151
4.210
4.121
4.160
7,096
-0.04(-0.94%)
Nov 04, 2015
4.082
4.229
4.082
4.200
15,134
+0.05(+1.18%)
Nov 03, 2015
4.101
4.229
4.062
4.151
12,915
+0.01(+0.24%)
Nov 02, 2015
4.229
4.229
4.053
4.141
9,356
-0.04(-0.94%)
Oct 30, 2015
4.160
4.200
4.111
4.180
6,170
+0.05(+1.19%)
Oct 29, 2015
4.072
4.151
4.023
4.131
8,489
+0.04(+0.96%)
Oct 28, 2015
4.003
4.111
3.983
4.092
27,789
+0.10(+2.46%)
Oct 27, 2015
4.042
4.072
3.934
3.993
12,976
-0.06(-1.46%)
Oct 26, 2015
4.013
4.111
4.013
4.052
9,005
+0.00(+0.00%)
Oct 23, 2015
4.052
4.229
4.052
4.052
13,058
+0.00(+0.00%)
Oct 22, 2015
4.151
4.151
4.033
4.052
11,425
-0.05(-1.32%)
Oct 21, 2015
4.139
4.200
4.042
4.106
15,478
-0.03(-0.83%)
Oct 20, 2015
4.210
4.210
4.040
4.141
21,242
-0.09(-2.09%)
Oct 19, 2015
4.220
4.234
4.131
4.229
8,075
+0.01(+0.23%)
Oct 16, 2015
4.170
4.308
4.074
4.220
29,589
+0.07(+1.66%)
Oct 15, 2015
4.052
4.259
4.052
4.151
17,889
+0.06(+1.44%)
Oct 14, 2015
4.013
4.224
3.993
4.092
26,299
+0.11(+2.72%)
Oct 13, 2015
4.052
4.151
3.946
3.983
25,779
-0.05(-1.22%)
Oct 12, 2015
4.111
4.314
4.033
4.033
15,044
-0.03(-0.73%)
Oct 09, 2015
3.993
4.259
3.964
4.062
52,071
+0.08(+2.03%)
Oct 08, 2015
4.082
4.082
3.954
3.981
43,852
-0.06(-1.51%)
Oct 07, 2015
4.200
4.200
4.033
4.042
42,091
-0.11(-2.61%)
Oct 06, 2015
4.111
4.347
3.983
4.151
194,082
+0.05(+1.20%)
Oct 05, 2015
3.865
4.149
3.865
4.101
45,967
+0.22(+5.57%)
Oct 02, 2015
3.679
3.905
3.679
3.885
59,791
+0.01(+0.25%)
Oct 01, 2015
3.836
4.002
3.836
3.875
34,192
+0.03(+0.77%)
Sep 30, 2015
3.934
3.934
3.738
3.846
52,625
-0.03(-0.76%)
Sep 29, 2015
3.929
4.072
3.861
3.875
40,402
+0.04(+1.03%)
Sep 28, 2015
4.033
4.082
3.836
3.836
35,370
-0.26(-6.25%)
Sep 25, 2015
4.050
4.170
4.033
4.092
24,872
+0.05(+1.22%)
Sep 24, 2015
4.051
4.180
4.013
4.042
30,192
+0.01(+0.25%)
Sep 23, 2015
4.119
4.165
3.993
4.033
19,267
-0.08(-1.92%)
Sep 22, 2015
4.180
4.190
4.033
4.111
14,316
-0.09(-2.11%)
Sep 21, 2015
4.288
4.288
4.180
4.200
12,898
-0.03(-0.70%)
Sep 18, 2015
4.190
4.306
4.180
4.229
23,852
+0.04(+0.94%)
Sep 17, 2015
4.259
4.328
4.180
4.190
15,950
-0.07(-1.62%)
Sep 16, 2015
4.259
4.357
4.023
4.259
51,224
-0.05(-1.14%)
Sep 15, 2015
4.505
4.672
4.092
4.308
84,691
-0.20(-4.37%)
Sep 14, 2015
4.544
4.751
4.495
4.505
34,241
-0.09(-1.93%)
Sep 11, 2015
4.473
4.701
4.426
4.593
40,081
+0.01(+0.21%)
Sep 10, 2015
4.583
4.849
4.544
4.583
15,231
-0.09(-1.89%)
Sep 09, 2015
4.750
4.839
4.672
4.672
7,186
-0.14(-2.86%)
Sep 08, 2015
4.633
4.859
4.554
4.810
22,024
+0.35(+7.95%)
Sep 04, 2015
4.505
4.456
4.456
4.456
15,352
-0.12(-2.58%)
Sep 03, 2015
4.603
4.633
4.532
4.574
12,964
-0.05(-1.06%)
Sep 02, 2015
4.534
4.697
4.524
4.623
22,467
+0.09(+1.95%)
Sep 01, 2015
4.465
4.598
4.465
4.534
13,903
-0.04(-0.89%)
Aug 31, 2015
4.593
4.662
4.550
4.575
9,556
+0.02(+0.46%)
Aug 28, 2015
4.495
4.692
4.495
4.554
13,962
+0.05(+1.09%)
Aug 27, 2015
4.406
4.603
4.406
4.505
20,073
+0.21(+4.81%)
Aug 26, 2015
4.396
4.396
4.288
4.298
9,661
+0.02(+0.46%)
Aug 25, 2015
4.416
4.446
4.279
4.279
21,211
-0.13(-2.90%)
Aug 24, 2015
4.426
4.446
4.279
4.406
42,775
-0.09(-1.97%)
Aug 21, 2015
4.554
4.662
4.456
4.495
30,449
-0.11(-2.33%)
Aug 20, 2015
4.623
4.721
4.574
4.602
25,176
-0.06(-1.29%)
Aug 19, 2015
4.692
4.741
4.613
4.662
21,285
+0.02(+0.42%)
Aug 18, 2015
4.672
4.721
4.623
4.642
13,347
-0.01(-0.21%)
Aug 17, 2015
4.692
4.692
4.650
4.652
3,492
-0.04(-0.78%)
Aug 14, 2015
4.721
4.731
4.672
4.689
3,020
+0.05(+1.00%)
Aug 13, 2015
4.780
4.780
4.623
4.642
14,667
+0.02(+0.43%)
Aug 12, 2015
4.613
4.652
4.593
4.623
5,432
-0.03(-0.63%)
Aug 11, 2015
4.682
4.839
4.623
4.652
17,033
-0.02(-0.42%)
Aug 10, 2015
4.908
4.908
4.652
4.672
46,201
-0.08(-1.70%)
Aug 07, 2015
4.777
4.888
4.741
4.753
11,996
-0.12(-2.38%)
Aug 06, 2015
4.878
4.967
4.824
4.869
18,772
-0.04(-0.80%)
Aug 05, 2015
4.957
4.957
4.869
4.908
22,525
+0.00(+0.00%)
Aug 04, 2015
4.928
4.988
4.869
4.908
12,474
-0.03(-0.60%)
Aug 03, 2015
4.977
4.988
4.938
4.938
9,578
-0.01(-0.20%)
Jul 31, 2015
4.928
4.990
4.913
4.947
17,428
+0.07(+1.41%)
Jul 30, 2015
4.888
4.928
4.819
4.878
12,161
-0.01(-0.20%)
Jul 29, 2015
4.721
4.918
4.721
4.888
27,094
+0.16(+3.33%)
Jul 28, 2015
4.819
4.819
4.731
4.731
20,940
-0.13(-2.63%)
Jul 27, 2015
4.803
4.869
4.721
4.859
54,868
+0.06(+1.23%)
Jul 24, 2015
4.839
4.878
4.770
4.800
7,577
-0.01(-0.20%)
Jul 23, 2015
4.839
4.839
4.770
4.810
20,186
-0.03(-0.61%)
Jul 22, 2015
4.839
4.918
4.810
4.839
27,639
+0.00(+0.00%)
Jul 21, 2015
4.819
4.938
4.819
4.839
39,660
-0.01(-0.20%)
Jul 20, 2015
4.928
4.947
4.770
4.849
74,397
-0.09(-1.79%)
Jul 17, 2015
4.986
4.986
4.938
4.938
14,357
-0.04(-0.79%)
Jul 16, 2015
4.928
4.987
4.928
4.977
25,430
+0.05(+1.00%)
Jul 15, 2015
5.006
5.006
4.928
4.928
19,512
-0.01(-0.20%)
Jul 14, 2015
4.957
4.967
4.938
4.938
5,106
-0.01(-0.20%)
Jul 13, 2015
4.947
5.065
4.928
4.947
13,891
+0.01(+0.20%)
Jul 10, 2015
4.947
5.006
4.928
4.938
29,677
+0.04(+0.80%)
Jul 09, 2015
4.928
5.006
4.878
4.898
20,155
+0.00(+0.00%)
Jul 08, 2015
4.869
4.977
4.790
4.898
50,767
+0.02(+0.40%)
Jul 07, 2015
4.829
4.918
4.721
4.878
39,824
+0.07(+1.43%)
Jul 06, 2015
4.869
4.869
4.721
4.810
38,178
-0.07(-1.41%)
Jul 02, 2015
4.918
4.878
4.878
4.878
24,604
-0.05(-1.00%)
Jul 01, 2015
4.918
5.052
4.898
4.928
36,765
+0.03(+0.60%)
Jun 30, 2015
4.938
5.193
4.898
4.898
107,207
-0.07(-1.39%)
Jun 29, 2015
5.016
5.065
4.938
4.967
60,059
-0.15(-2.88%)
Jun 26, 2015
5.272
5.272
4.997
5.115
20,444
+0.06(+1.17%)
Jun 25, 2015
5.233
5.233
5.036
5.056
94,822
-0.20(-3.75%)
Jun 24, 2015
5.292
5.351
5.203
5.252
29,048
-0.02(-0.37%)
Jun 23, 2015
5.331
5.331
5.242
5.272
30,073
-0.10(-1.83%)
Jun 22, 2015
5.360
5.390
5.233
5.370
36,050
+0.04(+0.74%)
Jun 19, 2015
5.410
5.410
5.296
5.331
12,878
-0.05(-0.91%)
Jun 18, 2015
5.115
5.410
5.105
5.380
84,653
+0.24(+4.59%)
Jun 17, 2015
5.105
5.154
5.095
5.144
24,576
+0.00(+0.00%)
Jun 16, 2015
5.134
5.144
5.066
5.144
60,670
+0.04(+0.77%)
Jun 15, 2015
4.997
5.115
4.997
5.105
39,961
+0.04(+0.78%)
Jun 12, 2015
4.977
5.065
4.785
5.065
79,530
+0.05(+0.98%)
Jun 11, 2015
4.869
5.164
4.721
5.016
182,292
-0.01(-0.20%)
Jun 10, 2015
5.016
5.164
5.016
5.026
60,975
-0.01(-0.20%)
Jun 09, 2015
4.997
5.095
4.933
5.036
55,464
+0.05(+0.99%)
Jun 08, 2015
4.928
4.997
4.878
4.987
29,609
+0.02(+0.45%)
Jun 05, 2015
4.987
4.996
4.945
4.964
17,742
+0.01(+0.25%)
Jun 04, 2015
4.888
5.016
4.829
4.952
56,300
+0.05(+1.09%)
Jun 03, 2015
4.721
4.918
4.702
4.898
73,388
+0.16(+3.32%)
Jun 02, 2015
4.711
4.770
4.711
4.741
14,494
-0.01(-0.21%)
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.