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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 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, 2018
9.560
9.723
9.483
9.517
89,253
-0.02(-0.18%)
May 30, 2018
9.560
9.843
9.526
9.535
172,796
-0.01(-0.09%)
May 29, 2018
9.543
9.680
9.449
9.543
91,080
+0.09(+1.00%)
May 25, 2018
9.449
9.449
9.449
0
-0.09(-0.99%)
May 24, 2018
9.758
9.758
9.449
9.543
108,781
-0.18(-1.85%)
May 23, 2018
9.732
9.827
9.612
9.723
66,311
-0.03(-0.35%)
May 22, 2018
9.869
10.05
9.689
9.758
107,243
-0.10(-1.04%)
May 21, 2018
9.852
9.955
9.603
9.861
241,761
+0.07(+0.70%)
May 18, 2018
9.977
9.985
9.683
9.792
262,940
-0.15(-1.52%)
May 17, 2018
9.767
9.960
9.767
9.943
301,978
+0.22(+2.25%)
May 16, 2018
9.733
9.918
9.668
9.725
216,362
+0.01(+0.09%)
May 15, 2018
9.658
9.960
9.658
9.716
201,399
+0.03(+0.26%)
May 14, 2018
9.523
9.725
9.456
9.691
246,335
+0.13(+1.41%)
May 11, 2018
9.406
9.792
9.376
9.557
252,212
+0.13(+1.34%)
May 10, 2018
9.372
9.532
9.196
9.431
242,664
+0.14(+1.54%)
May 09, 2018
9.313
9.389
9.238
9.288
104,806
+0.00(+0.00%)
May 08, 2018
9.229
9.313
9.171
9.288
61,032
+0.07(+0.73%)
May 07, 2018
9.171
9.297
9.095
9.221
126,017
+0.01(+0.09%)
May 04, 2018
9.196
9.498
9.087
9.213
221,880
-0.03(-0.36%)
May 03, 2018
9.238
9.280
9.103
9.246
118,142
-0.04(-0.45%)
May 02, 2018
9.406
9.406
9.238
9.288
99,000
-0.08(-0.90%)
May 01, 2018
9.255
9.389
9.137
9.372
124,063
+0.12(+1.27%)
Apr 30, 2018
9.473
9.514
9.221
9.255
119,287
-0.18(-1.87%)
Apr 27, 2018
9.313
9.490
9.263
9.431
112,785
+0.17(+1.81%)
Apr 26, 2018
9.339
9.339
9.238
9.263
109,363
-0.07(-0.72%)
Apr 25, 2018
9.347
9.401
9.246
9.330
101,803
-0.04(-0.45%)
Apr 24, 2018
9.490
9.557
9.246
9.372
123,318
-0.09(-0.98%)
Apr 23, 2018
9.456
9.481
9.255
9.464
151,635
+0.02(+0.18%)
Apr 20, 2018
9.288
9.656
9.204
9.448
152,417
+0.23(+2.46%)
Apr 19, 2018
9.347
9.397
9.196
9.221
138,556
-0.08(-0.90%)
Apr 18, 2018
9.297
9.540
9.280
9.305
112,722
+0.03(+0.36%)
Apr 17, 2018
9.297
9.372
9.255
9.271
135,164
+0.01(+0.09%)
Apr 16, 2018
9.297
9.355
9.103
9.263
104,778
+0.00(+0.00%)
Apr 13, 2018
9.246
9.305
9.196
9.263
112,782
-0.01(-0.09%)
Apr 12, 2018
9.389
9.389
9.204
9.271
146,576
-0.14(-1.52%)
Apr 11, 2018
9.397
9.439
9.229
9.414
100,354
+0.12(+1.26%)
Apr 10, 2018
9.456
9.456
9.246
9.297
172,120
-0.03(-0.27%)
Apr 09, 2018
9.380
9.380
9.196
9.322
115,124
+0.03(+0.27%)
Apr 06, 2018
9.271
9.758
9.246
9.297
219,795
-0.03(-0.36%)
Apr 05, 2018
9.397
9.414
9.248
9.330
82,223
-0.06(-0.63%)
Apr 04, 2018
9.540
9.540
9.255
9.389
124,703
-0.23(-2.36%)
Apr 03, 2018
9.658
9.792
9.414
9.616
218,828
-0.03(-0.35%)
Apr 02, 2018
9.641
9.893
9.498
9.649
190,459
+0.06(+0.61%)
Mar 29, 2018
9.590
9.590
9.590
0
-0.18(-1.89%)
Mar 28, 2018
9.397
9.868
9.397
9.775
192,166
+0.39(+4.11%)
Mar 27, 2018
9.448
9.792
9.288
9.389
346,970
+0.03(+0.36%)
Mar 26, 2018
9.280
9.490
9.187
9.355
270,883
+0.16(+1.74%)
Mar 23, 2018
9.145
9.481
9.145
9.196
286,011
-0.01(-0.09%)
Mar 22, 2018
9.238
9.372
9.154
9.204
229,951
-0.11(-1.17%)
Mar 21, 2018
9.213
9.523
9.053
9.313
309,221
+0.10(+1.09%)
Mar 20, 2018
9.288
9.364
8.994
9.213
197,941
+0.00(+0.00%)
Mar 19, 2018
9.221
9.616
9.011
9.213
317,467
-0.01(-0.09%)
Mar 16, 2018
9.036
9.238
8.928
9.221
342,661
+0.23(+2.52%)
Mar 15, 2018
8.801
9.078
8.516
8.994
161,032
+0.21(+2.39%)
Mar 14, 2018
9.028
9.070
8.667
8.784
120,917
-0.18(-1.97%)
Mar 13, 2018
9.297
9.327
8.683
8.961
189,023
-0.20(-2.20%)
Mar 12, 2018
9.028
9.364
8.818
9.162
193,119
+0.16(+1.77%)
Mar 09, 2018
8.893
9.103
8.818
9.003
189,395
+0.24(+2.78%)
Mar 08, 2018
8.532
8.919
8.423
8.759
111,567
+0.23(+2.66%)
Mar 07, 2018
9.305
9.305
8.357
8.532
255,192
-0.75(-8.05%)
Mar 06, 2018
9.196
9.343
9.053
9.280
201,168
+0.10(+1.10%)
Mar 05, 2018
8.843
9.221
8.776
9.179
213,574
+0.29(+3.31%)
Mar 02, 2018
8.112
8.902
8.112
8.885
238,962
+0.71(+8.74%)
Mar 01, 2018
8.154
8.339
8.062
8.171
154,541
+0.08(+0.93%)
Feb 28, 2018
8.087
8.230
7.978
8.096
166,753
+0.03(+0.42%)
Feb 27, 2018
7.810
8.079
7.726
8.062
121,478
+0.20(+2.56%)
Feb 26, 2018
8.087
8.104
7.684
7.860
119,959
-0.22(-2.70%)
Feb 23, 2018
7.684
8.104
7.567
8.079
207,884
+0.29(+3.78%)
Feb 22, 2018
7.625
7.886
7.553
7.785
210,428
+0.42(+5.70%)
Feb 21, 2018
7.348
7.550
7.306
7.365
144,171
+0.02(+0.23%)
Feb 20, 2018
7.306
7.670
7.168
7.348
256,543
-0.08(-1.13%)
Feb 16, 2018
7.432
7.432
7.432
0
+0.44(+6.31%)
Feb 15, 2018
7.024
7.024
6.860
6.991
113,894
+0.08(+1.18%)
Feb 14, 2018
6.697
6.918
6.648
6.909
126,659
+0.16(+2.42%)
Feb 13, 2018
6.999
7.048
6.615
6.746
182,836
-0.25(-3.50%)
Feb 12, 2018
6.844
7.122
6.738
6.991
187,533
+0.20(+3.01%)
Feb 09, 2018
6.779
6.852
6.566
6.787
214,744
+0.06(+0.85%)
Feb 08, 2018
6.877
6.542
6.730
211,956
-0.09(-1.32%)
Feb 07, 2018
6.428
6.828
6.272
6.820
218,317
+0.37(+5.70%)
Feb 06, 2018
6.183
6.452
5.791
6.452
215,544
+0.13(+2.07%)
Feb 05, 2018
6.452
6.542
6.298
6.321
214,305
-0.15(-2.27%)
Feb 02, 2018
6.338
6.485
5.717
6.468
643,897
+0.11(+1.67%)
Feb 01, 2018
6.575
6.583
6.248
6.362
236,785
-0.22(-3.35%)
Jan 31, 2018
6.632
6.893
6.509
6.583
151,199
-0.05(-0.74%)
Jan 30, 2018
6.697
6.713
6.697
6.632
162,003
-0.08(-1.22%)
Jan 29, 2018
6.860
6.877
6.697
6.713
107,462
-0.16(-2.38%)
Jan 26, 2018
6.999
7.032
6.738
6.877
98,623
-0.08(-1.17%)
Jan 25, 2018
6.820
7.024
6.762
6.958
191,370
+0.19(+2.77%)
Jan 24, 2018
6.730
6.848
6.615
6.771
238,190
+0.06(+0.85%)
Jan 23, 2018
6.869
6.877
6.656
6.713
114,566
-0.15(-2.14%)
Jan 22, 2018
6.771
6.901
6.762
6.860
162,968
+0.12(+1.82%)
Jan 19, 2018
6.615
6.771
6.566
6.738
160,006
+0.12(+1.85%)
Jan 18, 2018
6.746
6.771
6.571
6.615
138,910
-0.16(-2.29%)
Jan 17, 2018
7.007
7.007
6.738
6.771
161,191
-0.16(-2.24%)
Jan 16, 2018
7.220
7.351
6.901
6.926
181,636
-0.29(-4.07%)
Jan 12, 2018
7.220
7.220
7.220
0
+0.13(+1.84%)
Jan 11, 2018
7.301
7.375
7.056
7.089
248,686
-0.22(-3.02%)
Jan 10, 2018
7.375
7.416
7.253
7.310
113,422
-0.11(-1.43%)
Jan 09, 2018
7.489
7.578
7.351
7.416
168,017
-0.05(-0.66%)
Jan 08, 2018
7.555
7.620
7.367
7.465
140,162
-0.09(-1.19%)
Jan 05, 2018
7.653
7.668
7.432
7.555
199,193
-0.11(-1.39%)
Jan 04, 2018
7.694
7.792
7.596
7.661
153,931
-0.02(-0.32%)
Jan 03, 2018
7.751
7.751
7.579
7.685
118,262
-0.07(-0.95%)
Jan 02, 2018
7.898
7.914
7.677
7.759
199,864
-0.13(-1.66%)
Dec 29, 2017
7.890
7.890
7.890
0
+0.11(+1.47%)
Dec 28, 2017
7.971
7.992
7.579
7.775
124,028
-0.23(-2.86%)
Dec 27, 2017
8.094
8.151
7.930
8.004
77,294
-0.07(-0.81%)
Dec 26, 2017
8.053
8.178
8.020
8.069
180,400
+0.05(+0.61%)
Dec 22, 2017
8.208
8.228
7.873
8.020
148,079
-0.18(-2.19%)
Dec 21, 2017
8.257
8.404
8.135
8.200
273,410
-0.04(-0.50%)
Dec 20, 2017
8.224
8.241
8.086
8.241
162,156
+0.07(+0.80%)
Dec 19, 2017
8.167
8.282
8.053
8.175
177,869
+0.02(+0.20%)
Dec 18, 2017
8.306
8.437
8.110
8.159
287,931
+0.02(+0.20%)
Dec 15, 2017
8.192
8.314
8.053
8.143
796,326
-0.04(-0.50%)
Dec 14, 2017
8.208
8.380
7.593
8.184
453,578
-0.02(-0.30%)
Dec 13, 2017
7.555
8.249
7.555
8.208
642,003
+0.64(+8.41%)
Dec 12, 2017
7.236
7.702
7.122
7.571
325,000
+0.32(+4.39%)
Dec 11, 2017
6.877
7.293
6.828
7.253
256,568
+0.38(+5.46%)
Dec 08, 2017
7.301
7.301
6.828
6.877
186,517
-0.34(-4.75%)
Dec 07, 2017
6.673
7.375
6.673
7.220
395,871
+0.59(+8.87%)
Dec 06, 2017
6.534
6.754
6.468
6.632
202,183
+0.08(+1.25%)
Dec 05, 2017
7.179
6.460
6.550
260,650
-0.61(-8.55%)
Dec 04, 2017
7.236
7.632
7.154
7.163
363,270
+0.11(+1.62%)
Dec 01, 2017
7.293
7.310
6.534
7.048
623,750
-0.29(-4.00%)
Nov 30, 2017
7.751
7.800
7.326
7.342
167,007
-0.35(-4.56%)
Nov 29, 2017
8.028
8.045
7.677
7.694
148,958
-0.32(-3.98%)
Nov 28, 2017
7.890
8.122
7.890
8.012
101,584
+0.13(+1.66%)
Nov 27, 2017
8.510
8.510
7.865
7.881
257,956
-0.67(-7.83%)
Nov 24, 2017
8.796
8.821
8.535
8.551
65,551
-0.25(-2.88%)
Nov 22, 2017
8.984
8.984
8.804
8.804
86,578
-0.18(-2.00%)
Nov 21, 2017
9.155
9.221
8.959
8.984
73,515
-0.19(-2.05%)
Nov 20, 2017
9.106
9.213
9.000
9.172
89,009
+0.09(+0.99%)
Nov 17, 2017
8.804
9.102
8.804
9.082
116,765
+0.20(+2.30%)
Nov 16, 2017
8.959
9.106
8.853
8.878
109,972
+0.05(+0.56%)
Nov 15, 2017
8.837
8.901
8.549
8.829
120,721
-0.01(-0.09%)
Nov 14, 2017
9.220
9.220
8.813
8.837
105,435
-0.38(-4.07%)
Nov 13, 2017
9.380
9.412
9.116
9.212
249,938
-0.02(-0.17%)
Nov 10, 2017
9.020
9.299
8.957
9.228
137,771
+0.22(+2.39%)
Nov 09, 2017
8.677
9.012
8.581
9.012
148,921
+0.29(+3.29%)
Nov 08, 2017
8.589
8.917
8.581
8.725
196,275
+0.14(+1.67%)
Nov 07, 2017
8.925
8.925
8.262
8.581
469,656
-0.61(-6.68%)
Nov 06, 2017
9.380
9.407
9.074
9.196
112,122
-0.18(-1.96%)
Nov 03, 2017
9.459
9.464
9.236
9.380
118,967
-0.06(-0.68%)
Nov 02, 2017
9.404
9.499
9.260
9.443
101,992
+0.02(+0.25%)
Nov 01, 2017
9.619
9.619
9.228
9.419
109,264
-0.17(-1.75%)
Oct 31, 2017
9.419
9.739
9.292
9.587
177,131
+0.18(+1.95%)
Oct 30, 2017
9.268
9.419
9.124
9.404
104,443
+0.14(+1.46%)
Oct 27, 2017
9.180
9.300
9.076
9.268
125,280
+0.13(+1.40%)
Oct 26, 2017
9.419
9.419
9.088
9.140
81,569
-0.25(-2.64%)
Oct 25, 2017
9.451
9.483
9.300
9.388
80,691
-0.03(-0.34%)
Oct 24, 2017
9.380
9.491
9.364
9.419
99,446
+0.13(+1.37%)
Oct 23, 2017
9.212
9.356
9.204
9.292
102,342
+0.06(+0.61%)
Oct 20, 2017
9.380
9.380
9.180
9.236
37,272
-0.03(-0.30%)
Oct 19, 2017
9.292
9.459
9.194
9.264
63,435
-0.00(-0.04%)
Oct 18, 2017
9.356
9.483
9.220
9.268
83,616
+0.03(+0.35%)
Oct 17, 2017
9.172
9.435
9.100
9.236
70,557
+0.12(+1.31%)
Oct 16, 2017
9.180
9.180
8.909
9.116
68,046
-0.07(-0.78%)
Oct 13, 2017
9.284
9.340
9.164
9.188
41,065
-0.03(-0.35%)
Oct 12, 2017
9.228
9.316
9.140
9.220
59,721
-0.03(-0.35%)
Oct 11, 2017
9.244
9.371
9.196
9.252
80,377
+0.01(+0.09%)
Oct 10, 2017
9.244
9.347
9.084
9.244
63,287
+0.06(+0.70%)
Oct 09, 2017
9.252
9.412
9.060
9.180
72,327
-0.09(-0.95%)
Oct 06, 2017
9.483
9.494
9.116
9.268
156,793
-0.18(-1.86%)
Oct 05, 2017
9.356
9.475
9.308
9.443
115,484
+0.16(+1.72%)
Oct 04, 2017
9.340
9.370
9.225
9.284
119,839
+0.08(+0.87%)
Oct 03, 2017
8.813
9.228
8.741
9.204
203,017
+0.40(+4.53%)
Oct 02, 2017
8.813
8.861
8.765
8.805
93,257
+0.05(+0.55%)
Sep 29, 2017
8.757
8.861
8.669
8.757
122,250
+0.06(+0.64%)
Sep 28, 2017
8.430
9.073
8.302
8.701
269,930
+0.26(+3.02%)
Sep 27, 2017
8.334
8.462
8.326
8.446
158,212
+0.11(+1.34%)
Sep 26, 2017
8.493
8.525
8.294
8.334
117,509
-0.10(-1.23%)
Sep 25, 2017
8.318
8.438
8.278
8.438
192,191
+0.14(+1.73%)
Sep 22, 2017
8.318
8.382
8.254
8.294
105,155
+0.01(+0.10%)
Sep 21, 2017
8.182
8.366
8.126
8.286
114,998
+0.10(+1.27%)
Sep 20, 2017
8.182
8.198
8.023
8.182
186,531
+0.00(+0.00%)
Sep 19, 2017
8.062
8.318
8.007
8.182
95,061
+0.15(+1.89%)
Sep 18, 2017
7.983
8.110
7.887
8.031
106,341
+0.10(+1.21%)
Sep 15, 2017
7.919
7.983
7.759
7.935
131,458
+0.02(+0.20%)
Sep 14, 2017
7.871
7.927
7.727
7.919
82,021
+0.08(+1.02%)
Sep 13, 2017
7.783
7.951
7.783
7.839
60,247
+0.02(+0.20%)
Sep 12, 2017
7.903
8.016
7.783
7.823
128,261
-0.10(-1.31%)
Sep 11, 2017
7.919
7.999
7.855
7.927
151,221
+0.10(+1.33%)
Sep 08, 2017
8.007
8.023
7.799
7.823
120,142
-0.20(-2.49%)
Sep 07, 2017
8.118
8.246
7.935
8.023
96,801
-0.05(-0.59%)
Sep 06, 2017
8.046
8.169
7.975
8.070
57,154
+0.10(+1.20%)
Sep 05, 2017
8.238
8.241
7.903
7.975
72,681
-0.26(-3.20%)
Sep 01, 2017
8.310
8.326
8.158
8.238
83,377
-0.05(-0.58%)
Aug 31, 2017
8.517
8.517
8.238
8.286
91,540
-0.16(-1.89%)
Aug 30, 2017
8.062
8.462
8.057
8.446
131,147
+0.38(+4.75%)
Aug 29, 2017
8.230
8.230
8.054
8.062
127,815
-0.18(-2.23%)
Aug 28, 2017
8.382
8.382
8.099
8.246
182,836
-0.05(-0.58%)
Aug 25, 2017
8.254
8.493
8.142
8.294
196,101
+0.08(+0.97%)
Aug 24, 2017
8.166
8.358
8.102
8.214
115,299
+0.14(+1.78%)
Aug 23, 2017
7.911
8.182
7.839
8.070
129,179
+0.15(+1.92%)
Aug 22, 2017
7.743
7.965
7.591
7.919
142,824
+0.10(+1.22%)
Aug 21, 2017
7.711
7.823
7.607
7.823
75,871
+0.11(+1.45%)
Aug 18, 2017
7.607
7.759
7.607
7.711
73,200
+0.02(+0.31%)
Aug 17, 2017
7.775
7.847
7.583
7.687
129,031
-0.15(-1.93%)
Aug 16, 2017
7.792
8.034
7.683
7.839
124,610
+0.01(+0.10%)
Aug 15, 2017
7.886
7.925
7.598
7.831
198,972
-0.04(-0.49%)
Aug 14, 2017
8.018
8.022
7.823
7.870
199,203
-0.08(-0.98%)
Aug 11, 2017
8.104
8.197
7.940
7.948
115,688
-0.14(-1.73%)
Aug 10, 2017
8.026
8.158
7.932
8.088
193,468
+0.06(+0.78%)
Aug 09, 2017
8.088
8.096
7.956
8.026
125,176
-0.11(-1.34%)
Aug 08, 2017
8.174
8.329
7.823
8.135
295,463
-0.19(-2.25%)
Aug 07, 2017
8.252
8.555
8.174
8.322
110,262
+0.08(+0.94%)
Aug 04, 2017
8.415
8.485
8.213
8.244
166,450
-0.18(-2.13%)
Aug 03, 2017
8.594
8.711
8.368
8.423
190,602
-0.12(-1.46%)
Aug 02, 2017
8.610
8.742
8.438
8.547
210,947
-0.18(-2.05%)
Aug 01, 2017
8.485
8.804
8.407
8.726
336,915
+0.36(+4.28%)
Jul 31, 2017
8.314
8.547
8.220
8.368
246,441
+0.15(+1.80%)
Jul 28, 2017
8.072
8.267
7.963
8.220
262,699
+0.40(+5.18%)
Jul 27, 2017
7.979
7.979
7.753
7.816
162,137
-0.06(-0.79%)
Jul 26, 2017
7.816
8.119
7.730
7.878
192,805
+0.08(+1.00%)
Jul 25, 2017
7.535
7.932
7.520
7.800
285,123
+0.33(+4.38%)
Jul 24, 2017
7.403
7.605
7.317
7.473
116,446
+0.02(+0.21%)
Jul 21, 2017
7.543
7.543
7.341
7.457
163,274
+0.02(+0.31%)
Jul 20, 2017
7.582
7.613
7.400
7.434
119,696
-0.15(-1.95%)
Jul 19, 2017
7.496
7.652
7.333
7.582
136,250
+0.15(+1.99%)
Jul 18, 2017
7.465
7.473
7.317
7.434
98,477
-0.05(-0.73%)
Jul 17, 2017
7.372
7.574
7.294
7.489
186,147
+0.17(+2.34%)
Jul 14, 2017
7.224
7.372
7.224
7.317
88,709
+0.09(+1.18%)
Jul 13, 2017
7.123
7.271
7.092
7.232
117,052
+0.11(+1.53%)
Jul 12, 2017
7.115
7.162
7.057
7.123
79,457
+0.05(+0.77%)
Jul 11, 2017
7.029
7.123
7.006
7.068
100,336
+0.04(+0.55%)
Jul 10, 2017
7.022
7.123
7.006
7.029
120,329
+0.01(+0.11%)
Jul 07, 2017
6.959
7.037
6.874
7.022
142,869
+0.00(+0.00%)
Jul 06, 2017
7.201
7.271
6.952
7.022
214,828
-0.19(-2.70%)
Jul 05, 2017
7.325
7.364
7.108
7.216
160,583
-0.09(-1.17%)
Jul 03, 2017
7.138
7.372
7.092
7.302
92,469
+0.17(+2.40%)
Jun 30, 2017
7.240
7.267
7.029
7.131
151,440
-0.06(-0.87%)
Jun 29, 2017
7.193
7.313
7.092
7.193
225,043
+0.02(+0.22%)
Jun 28, 2017
6.944
7.201
6.878
7.177
163,008
+0.27(+3.95%)
Jun 27, 2017
7.131
7.201
6.897
6.905
137,234
-0.23(-3.17%)
Jun 26, 2017
6.952
7.201
6.905
7.131
352,629
+0.23(+3.27%)
Jun 23, 2017
7.177
7.223
6.867
6.905
2,285,643
-0.22(-3.08%)
Jun 22, 2017
7.291
7.329
6.928
7.124
311,135
-0.15(-2.08%)
Jun 21, 2017
7.450
7.495
7.132
7.276
194,074
-0.13(-1.74%)
Jun 20, 2017
7.389
7.495
7.321
7.404
199,474
+0.05(+0.62%)
Jun 19, 2017
7.344
7.510
7.291
7.359
318,908
+0.05(+0.62%)
Jun 16, 2017
7.321
7.351
7.155
7.314
149,170
-0.02(-0.31%)
Jun 15, 2017
7.374
7.374
7.192
7.336
207,458
+0.14(+2.00%)
Jun 14, 2017
7.344
7.344
7.177
7.192
146,797
-0.15(-2.06%)
Jun 13, 2017
7.208
7.495
7.185
7.344
196,178
+0.16(+2.21%)
Jun 12, 2017
7.245
7.344
7.079
7.185
161,968
-0.10(-1.35%)
Jun 09, 2017
7.261
7.329
7.230
7.283
154,356
+0.07(+0.94%)
Jun 08, 2017
7.162
7.268
7.139
7.215
249,690
+0.05(+0.74%)
Jun 07, 2017
7.117
7.177
6.973
7.162
401,194
-0.22(-2.97%)
Jun 06, 2017
7.245
7.480
7.139
7.382
267,561
+0.14(+1.88%)
Jun 05, 2017
7.192
7.306
7.139
7.245
251,611
+0.08(+1.06%)
Jun 02, 2017
7.261
7.261
7.139
7.170
209,385
-0.03(-0.42%)
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.