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
Micronet Enertec Tec
(NQ:
MICT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 2023
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 (%)
Jan 31, 2018
1.110
1.130
1.090
1.100
107,784
-0.01(-0.90%)
Jan 30, 2018
1.120
1.139
1.099
1.110
143,650
-0.02(-1.77%)
Jan 29, 2018
1.170
1.190
1.120
1.130
168,481
-0.04(-3.42%)
Jan 26, 2018
1.120
1.170
1.100
1.170
133,772
+0.05(+4.46%)
Jan 25, 2018
1.180
1.180
1.090
1.120
263,573
-0.05(-4.28%)
Jan 24, 2018
1.210
1.230
1.110
1.170
364,975
-0.03(-2.49%)
Jan 23, 2018
1.230
1.230
1.170
1.200
146,957
+0.00(+0.00%)
Jan 22, 2018
1.210
1.240
1.170
1.200
241,908
+0.01(+0.84%)
Jan 19, 2018
1.290
1.290
1.160
1.190
450,134
-0.10(-7.75%)
Jan 18, 2018
1.290
1.380
1.180
1.290
2,428,088
+0.12(+10.26%)
Jan 17, 2018
1.170
1.180
1.134
1.170
169,355
-0.01(-0.85%)
Jan 16, 2018
1.200
1.240
1.130
1.180
354,701
-0.02(-1.67%)
Jan 12, 2018
1.200
1.200
1.200
0
+0.04(+3.36%)
Jan 11, 2018
1.180
1.180
1.131
1.161
474,768
-0.01(-0.77%)
Jan 10, 2018
1.130
1.170
259,717
-0.03(-2.50%)
Jan 09, 2018
1.140
1.240
1.110
1.200
585,525
+0.05(+4.36%)
Jan 08, 2018
1.190
1.199
1.120
1.150
291,466
-0.02(-1.72%)
Jan 05, 2018
1.240
1.243
1.160
1.170
365,915
-0.07(-5.65%)
Jan 04, 2018
1.250
1.345
1.210
1.240
731,278
+0.00(+0.00%)
Jan 03, 2018
1.290
1.350
1.180
1.240
1,132,545
-0.12(-8.82%)
Jan 02, 2018
1.770
1.770
1.310
1.360
9,802,054
+0.24(+21.43%)
Dec 29, 2017
1.120
1.120
1.120
0
+0.01(+0.90%)
Dec 28, 2017
1.090
1.120
1.040
1.110
149,695
+0.02(+1.83%)
Dec 27, 2017
1.060
1.157
1.050
1.090
230,823
+0.02(+1.87%)
Dec 26, 2017
1.130
1.150
1.040
1.070
241,710
-0.07(-6.14%)
Dec 22, 2017
1.100
1.230
1.080
1.140
686,476
-0.05(-4.20%)
Dec 21, 2017
1.020
1.300
1.000
1.190
3,250,713
+0.18(+17.82%)
Dec 20, 2017
0.9960
1.030
0.9700
1.010
93,874
+0.04(+4.06%)
Dec 19, 2017
1.080
1.080
0.9660
0.9706
399,539
-0.10(-9.10%)
Dec 18, 2017
0.9920
1.090
0.9900
1.068
753,801
+0.09(+8.96%)
Dec 15, 2017
0.9501
1.050
0.9400
0.9800
566,019
+0.03(+3.16%)
Dec 14, 2017
0.9525
0.9642
0.9500
0.9500
58,428
-0.00(-0.39%)
Dec 13, 2017
0.9908
1.000
0.9401
0.9537
103,077
-0.01(-0.66%)
Dec 12, 2017
1.030
1.030
0.9350
0.9600
294,236
-0.06(-5.88%)
Dec 11, 2017
1.020
1.050
1.010
1.020
138,792
-0.01(-0.97%)
Dec 08, 2017
1.030
1.070
1.020
1.030
100,135
-0.01(-0.96%)
Dec 07, 2017
1.010
1.090
1.010
1.040
143,186
+0.02(+1.96%)
Dec 06, 2017
1.030
1.059
1.000
1.020
181,436
-0.02(-1.92%)
Dec 05, 2017
1.050
1.150
1.013
1.040
774,667
-0.02(-1.70%)
Dec 04, 2017
1.060
1.100
1.030
1.058
121,929
-0.02(-2.04%)
Dec 01, 2017
1.100
1.107
1.070
1.080
168,123
-0.03(-2.70%)
Nov 30, 2017
1.060
1.120
0.9701
1.110
644,198
+0.03(+2.78%)
Nov 29, 2017
1.110
1.170
1.010
1.080
586,626
-0.04(-3.57%)
Nov 28, 2017
1.170
1.270
1.030
1.120
1,283,000
-0.12(-9.68%)
Nov 27, 2017
1.550
1.750
1.120
1.240
3,427,093
-0.17(-12.06%)
Nov 24, 2017
1.050
1.750
1.050
1.410
6,725,628
+0.42(+42.42%)
Nov 22, 2017
1.000
1.100
0.9400
0.9900
725,640
+0.04(+4.21%)
Nov 21, 2017
0.9850
1.020
0.9136
0.9500
569,209
-0.05(-4.52%)
Nov 20, 2017
1.120
1.150
0.9300
0.9950
2,662,799
-0.23(-19.10%)
Nov 17, 2017
0.8600
1.280
0.8400
1.230
9,679,447
+0.46(+59.71%)
Nov 16, 2017
0.7800
0.7899
0.7619
0.7701
36,275
-0.00(-0.63%)
Nov 15, 2017
0.7814
0.7989
0.7512
0.7750
33,878
-0.01(-1.27%)
Nov 14, 2017
0.7700
0.8050
0.7050
0.7850
247,622
+0.04(+5.38%)
Nov 13, 2017
0.7600
0.7613
0.7000
0.7449
136,859
+0.00(+0.66%)
Nov 10, 2017
0.7400
0.9200
0.7200
0.7400
807,478
+0.01(+1.37%)
Nov 09, 2017
0.7000
0.7400
0.7000
0.7300
54,861
-0.01(-1.35%)
Nov 08, 2017
0.7600
0.7759
0.7400
0.7400
52,354
-0.03(-3.90%)
Nov 07, 2017
0.7201
0.8299
0.7201
0.7700
336,579
+0.01(+1.58%)
Nov 06, 2017
0.8200
0.8200
0.6601
0.7580
490,820
-0.03(-3.46%)
Nov 03, 2017
0.8294
0.8294
0.7800
0.7852
59,562
-0.01(-1.85%)
Nov 02, 2017
0.8010
0.8500
0.7951
0.8000
52,463
-0.01(-1.23%)
Nov 01, 2017
0.7900
0.8980
0.7800
0.8100
122,113
-0.02(-2.41%)
Oct 31, 2017
0.8400
0.8749
0.7700
0.8300
434,055
-0.05(-5.55%)
Oct 30, 2017
0.9010
0.9879
0.7801
0.8788
3,685,293
+0.20(+29.24%)
Oct 27, 2017
0.6900
0.6900
0.6700
0.6800
24,729
-0.03(-4.10%)
Oct 26, 2017
0.7000
0.7225
0.6800
0.7091
23,986
+0.03(+3.97%)
Oct 25, 2017
0.7200
0.7200
0.6500
0.6820
75,223
-0.02(-2.57%)
Oct 24, 2017
0.7400
0.7400
0.7000
0.7000
88,212
-0.04(-5.80%)
Oct 23, 2017
0.7500
0.7500
0.7431
0.7431
67,159
-0.03(-3.49%)
Oct 20, 2017
0.7651
0.7800
0.6700
0.7700
65,859
+0.00(+0.00%)
Oct 19, 2017
0.7800
0.7999
0.7700
0.7700
15,044
-0.03(-3.71%)
Oct 18, 2017
0.7800
0.7999
0.7700
0.7997
8,854
-0.00(-0.04%)
Oct 17, 2017
0.7754
0.8040
0.7700
0.8000
23,008
+0.00(+0.09%)
Oct 16, 2017
0.8101
0.8101
0.7501
0.7993
73,656
-0.01(-0.71%)
Oct 13, 2017
0.8510
0.8510
0.8000
0.8050
79,782
-0.04(-5.29%)
Oct 12, 2017
0.8600
0.8612
0.8300
0.8500
29,517
-0.00(-0.19%)
Oct 11, 2017
0.8400
0.8650
0.8100
0.8516
150,008
+0.02(+1.99%)
Oct 10, 2017
0.8200
0.8494
0.8100
0.8350
46,215
+0.02(+3.09%)
Oct 09, 2017
0.8200
0.8200
0.7900
0.8100
109,339
+0.02(+1.89%)
Oct 06, 2017
0.8300
0.8300
0.7800
0.7950
86,625
-0.03(-3.23%)
Oct 05, 2017
0.8150
0.8400
0.7500
0.8215
75,839
-0.02(-2.20%)
Oct 04, 2017
0.8751
0.9800
0.8150
0.8400
920,565
-0.04(-4.01%)
Oct 03, 2017
0.8842
0.8843
0.8750
0.8751
31,846
-0.00(-0.32%)
Oct 02, 2017
0.9200
0.9201
0.8750
0.8779
79,701
-0.01(-1.33%)
Sep 29, 2017
0.8800
0.9000
0.8800
0.8897
49,486
-0.01(-1.07%)
Sep 28, 2017
0.8953
0.9068
0.8800
0.8993
24,236
-0.01(-1.18%)
Sep 27, 2017
0.9100
0.9201
0.8950
0.9100
42,214
-0.00(-0.28%)
Sep 26, 2017
0.8840
0.9849
0.8700
0.9126
257,926
+0.03(+3.24%)
Sep 25, 2017
0.8900
0.9148
0.8840
0.8840
9,913
-0.03(-2.80%)
Sep 22, 2017
0.9100
0.9199
0.8750
0.9095
12,824
+0.00(+0.50%)
Sep 21, 2017
0.8859
0.9100
0.8510
0.9050
41,530
+0.00(+0.35%)
Sep 20, 2017
0.9000
0.9300
0.8790
0.9018
48,453
-0.02(-1.98%)
Sep 19, 2017
0.9000
0.9349
0.8901
0.9200
66,353
-0.01(-1.56%)
Sep 18, 2017
0.9450
0.9450
0.8600
0.9346
124,944
+0.03(+3.84%)
Sep 15, 2017
0.8900
1.000
0.8900
0.9000
198,467
-0.05(-5.26%)
Sep 14, 2017
0.8924
0.9700
0.8710
0.9500
380,232
+0.07(+7.98%)
Sep 13, 2017
0.8925
0.8925
0.8202
0.8798
38,935
+0.03(+3.51%)
Sep 12, 2017
0.9000
0.9000
0.8300
0.8500
78,348
-0.02(-2.30%)
Sep 11, 2017
0.8400
0.8800
0.8001
0.8700
107,416
+0.08(+9.59%)
Sep 08, 2017
0.7939
0.8050
0.7600
0.7939
43,118
+0.01(+1.13%)
Sep 07, 2017
0.8500
0.8500
0.7800
0.7850
20,760
-0.02(-1.89%)
Sep 06, 2017
0.7600
0.8067
0.7600
0.8001
9,374
+0.00(+0.28%)
Sep 05, 2017
0.8500
0.8500
0.7330
0.7979
52,403
-0.03(-3.87%)
Sep 01, 2017
0.8300
0.8300
0.8000
0.8300
12,509
+0.03(+3.36%)
Aug 31, 2017
0.8099
0.8400
0.8030
0.8030
31,603
-0.01(-0.85%)
Aug 30, 2017
0.8055
0.8151
0.8006
0.8099
14,010
-0.00(-0.01%)
Aug 29, 2017
0.8000
0.8678
0.8000
0.8100
43,058
+0.03(+3.85%)
Aug 28, 2017
0.7700
0.7899
0.7700
0.7800
11,451
-0.01(-1.25%)
Aug 25, 2017
0.7811
0.7616
0.7899
10,602
+0.01(+1.13%)
Aug 24, 2017
0.7899
0.7899
0.7500
0.7811
17,545
-0.01(-1.11%)
Aug 23, 2017
0.7500
0.7899
0.7500
0.7899
43,283
+0.03(+3.93%)
Aug 22, 2017
0.7500
0.7980
0.7400
0.7600
66,779
-0.03(-3.80%)
Aug 21, 2017
0.7310
0.8000
0.7310
0.7900
51,746
-0.03(-4.24%)
Aug 18, 2017
0.8002
0.8250
0.8000
0.8250
19,706
+0.01(+0.61%)
Aug 17, 2017
0.8499
0.8499
0.7819
0.8200
53,586
+0.00(+0.00%)
Aug 16, 2017
0.8200
0.8805
0.7001
0.8200
97,344
-0.10(-10.60%)
Aug 15, 2017
0.9000
0.9243
0.8550
0.9172
87,500
-0.00(-0.30%)
Aug 14, 2017
0.9200
0.9200
0.8400
0.9200
67,009
+0.05(+5.18%)
Aug 11, 2017
0.9100
0.9100
0.8001
0.8747
55,278
-0.05(-4.92%)
Aug 10, 2017
0.9300
0.9300
0.8700
0.9200
157,290
+0.01(+1.10%)
Aug 09, 2017
0.8500
0.9400
0.8500
0.9100
516,953
+0.08(+9.68%)
Aug 08, 2017
0.8300
0.8400
0.7500
0.8297
156,438
-0.01(-1.11%)
Aug 07, 2017
0.8600
0.9100
0.7732
0.8390
278,845
+0.01(+0.94%)
Aug 04, 2017
0.9997
1.000
0.7724
0.8312
758,834
-0.16(-15.73%)
Aug 03, 2017
1.050
1.350
0.9800
0.9864
6,115,042
+0.13(+14.70%)
Aug 02, 2017
0.8600
0.8800
0.8600
0.8600
606
-0.02(-2.24%)
Aug 01, 2017
0.8900
0.8900
0.8500
0.8797
45,274
-0.01(-1.16%)
Jul 31, 2017
0.9197
0.9200
0.8501
0.8900
40,976
-0.03(-3.26%)
Jul 28, 2017
0.9100
0.9500
0.9000
0.9200
64,945
-0.04(-4.16%)
Jul 27, 2017
0.9719
0.9719
0.9400
0.9599
21,252
-0.01(-1.04%)
Jul 26, 2017
0.9700
0.9716
0.9540
0.9700
856
+0.00(+0.00%)
Jul 25, 2017
1.000
1.000
0.9700
0.9700
2,218
-0.02(-2.02%)
Jul 24, 2017
1.000
1.000
0.9800
0.9900
5,954
-0.01(-1.00%)
Jul 21, 2017
0.9900
1.020
0.9900
1.000
11,557
+0.01(+1.00%)
Jul 20, 2017
1.000
1.000
0.9900
0.9901
56,711
-0.02(-2.22%)
Jul 19, 2017
1.038
1.040
1.010
1.013
12,531
-0.03(-2.63%)
Jul 18, 2017
1.040
1.040
1.040
1.040
814
+0.01(+0.96%)
Jul 17, 2017
1.031
1.031
1.030
1.030
869
-0.03(-2.83%)
Jul 14, 2017
1.008
1.070
1.007
1.060
32,720
+0.03(+2.91%)
Jul 13, 2017
1.030
1.040
1.000
1.030
92,085
+0.00(+0.00%)
Jul 12, 2017
1.010
1.030
1.009
1.030
32,396
+0.02(+1.98%)
Jul 11, 2017
1.050
1.050
1.010
1.010
22,873
-0.06(-5.61%)
Jul 10, 2017
1.050
1.070
1.020
1.070
21,907
+0.02(+1.90%)
Jul 07, 2017
1.010
1.050
1.010
1.050
18,966
+0.03(+2.94%)
Jul 06, 2017
1.010
1.050
1.010
1.020
7,258
-0.01(-0.97%)
Jul 05, 2017
1.050
1.050
1.010
1.030
15,044
-0.03(-2.83%)
Jul 03, 2017
1.050
1.100
1.020
1.060
41,900
-0.02(-1.85%)
Jun 30, 2017
1.050
1.100
1.010
1.080
54,512
+0.00(+0.00%)
Jun 29, 2017
1.080
1.130
1.040
1.080
38,750
-0.05(-4.42%)
Jun 28, 2017
1.030
1.140
1.010
1.130
200,194
+0.10(+9.71%)
Jun 27, 2017
1.037
1.050
1.030
1.030
2,118
+0.00(+0.00%)
Jun 26, 2017
1.040
1.100
1.010
1.030
75,232
-0.01(-0.96%)
Jun 23, 2017
1.030
1.049
1.030
1.040
1,497
+0.01(+0.97%)
Jun 22, 2017
1.050
1.050
1.030
1.030
1,619
-0.01(-0.96%)
Jun 21, 2017
1.067
1.067
1.040
1.040
1,137
-0.02(-1.90%)
Jun 20, 2017
1.060
1.090
1.060
1.060
16,021
+0.01(+0.48%)
Jun 19, 2017
1.020
1.070
1.020
1.055
19,384
+0.04(+4.46%)
Jun 16, 2017
1.060
1.080
1.010
1.010
12,615
-0.03(-2.88%)
Jun 15, 2017
1.050
1.070
1.040
1.040
8,287
-0.03(-2.80%)
Jun 14, 2017
1.060
1.090
1.060
1.070
2,845
-0.03(-2.73%)
Jun 13, 2017
1.090
1.110
1.020
1.100
29,333
+0.01(+0.46%)
Jun 12, 2017
1.130
1.140
1.060
1.095
16,983
-0.02(-1.53%)
Jun 09, 2017
1.100
1.123
1.080
1.112
24,584
-0.01(-0.71%)
Jun 08, 2017
1.138
1.138
1.110
1.120
2,958
+0.00(+0.00%)
Jun 07, 2017
1.130
1.139
1.100
1.120
16,109
-0.04(-3.45%)
Jun 06, 2017
1.172
1.172
1.120
1.160
9,350
+0.01(+1.31%)
Jun 05, 2017
1.120
1.150
1.110
1.145
23,908
+0.01(+0.79%)
Jun 02, 2017
1.105
1.250
1.090
1.136
144,851
+0.04(+3.27%)
Jun 01, 2017
1.113
1.140
1.100
1.100
1,672
-0.06(-5.17%)
May 31, 2017
1.110
1.160
1.080
1.160
10,423
+0.04(+3.57%)
May 30, 2017
1.070
1.140
1.070
1.120
87,614
+0.04(+3.23%)
May 26, 2017
1.180
1.180
1.060
1.085
76,084
-0.05(-4.82%)
May 25, 2017
1.060
1.290
1.050
1.140
429,841
+0.09(+8.58%)
May 24, 2017
1.020
1.050
1.020
1.050
3,891
+0.01(+0.95%)
May 23, 2017
1.030
1.040
0.9990
1.040
69,162
+0.05(+5.15%)
May 22, 2017
1.200
1.200
0.9511
0.9891
120,063
-0.21(-17.20%)
May 19, 2017
1.200
1.200
1.180
1.194
5,961
+0.02(+1.46%)
May 18, 2017
1.165
1.188
1.165
1.177
2,848
-0.00(-0.23%)
May 17, 2017
1.170
1.197
1.170
1.180
8,199
-0.01(-0.83%)
May 16, 2017
1.210
1.210
1.180
1.190
1,026
-0.00(-0.01%)
May 15, 2017
1.191
1.199
1.185
1.190
6,956
-0.02(-2.05%)
May 12, 2017
1.209
1.230
1.200
1.215
8,741
+0.00(+0.40%)
May 11, 2017
1.220
1.240
1.185
1.210
8,438
-0.01(-0.82%)
May 10, 2017
1.200
1.230
1.200
1.220
44,251
+0.04(+3.39%)
May 09, 2017
1.200
1.200
1.177
1.180
3,435
-0.02(-1.67%)
May 08, 2017
1.214
1.219
1.175
1.200
8,141
-0.00(-0.01%)
May 05, 2017
1.210
1.250
1.200
1.200
50,736
-0.02(-1.63%)
May 04, 2017
1.200
1.230
1.190
1.220
16,229
+0.00(+0.00%)
May 03, 2017
1.219
1.240
1.219
1.220
10,352
-0.02(-1.61%)
May 02, 2017
1.220
1.247
1.200
1.240
15,211
+0.02(+1.64%)
May 01, 2017
1.300
1.300
1.213
1.220
58,704
-0.02(-1.66%)
Apr 28, 2017
1.221
1.241
1.210
1.241
6,595
-0.02(-1.54%)
Apr 27, 2017
1.220
1.290
1.200
1.260
2,516
+0.01(+0.80%)
Apr 26, 2017
1.250
1.288
1.220
1.250
36,268
-0.05(-3.85%)
Apr 25, 2017
1.280
1.300
1.200
1.300
103,944
+0.01(+0.78%)
Apr 24, 2017
1.200
1.330
1.200
1.290
141,983
+0.09(+7.50%)
Apr 21, 2017
1.220
1.220
1.181
1.200
7,301
-0.04(-3.14%)
Apr 20, 2017
1.200
1.290
1.160
1.239
35,383
+0.03(+2.39%)
Apr 19, 2017
1.170
1.250
1.170
1.210
31,974
+0.02(+1.68%)
Apr 18, 2017
1.250
1.250
1.110
1.190
13,682
-0.10(-7.75%)
Apr 17, 2017
1.300
1.300
1.200
1.290
24,035
-0.01(-0.49%)
Apr 13, 2017
1.210
1.380
1.210
1.296
270,659
+0.11(+8.94%)
Apr 12, 2017
1.230
1.300
1.190
1.190
10,686
-0.03(-2.46%)
Apr 11, 2017
1.235
1.270
1.220
1.220
1,562
+0.01(+0.83%)
Apr 10, 2017
1.300
1.300
1.190
1.210
39,144
-0.09(-6.92%)
Apr 07, 2017
1.195
1.432
1.179
1.300
505,307
+0.12(+10.18%)
Apr 06, 2017
1.160
1.190
1.150
1.180
3,930
+0.02(+1.47%)
Apr 05, 2017
1.151
1.180
1.150
1.163
8,934
+0.00(+0.24%)
Apr 04, 2017
1.170
1.200
1.150
1.160
4,866
-0.01(-0.85%)
Apr 03, 2017
1.200
1.250
1.170
1.170
19,099
+0.00(+0.00%)
Mar 31, 2017
1.240
1.240
1.111
1.170
47,135
-0.11(-8.59%)
Mar 30, 2017
1.310
1.360
1.220
1.280
79,968
+0.04(+3.23%)
Mar 29, 2017
1.250
1.250
1.210
1.240
21,265
+0.02(+1.64%)
Mar 28, 2017
1.314
1.340
1.210
1.220
43,159
-0.04(-3.17%)
Mar 27, 2017
1.280
1.280
1.250
1.260
7,451
-0.02(-1.55%)
Mar 24, 2017
1.258
1.340
1.210
1.280
21,325
-0.02(-1.55%)
Mar 23, 2017
1.280
1.450
1.260
1.300
44,039
+0.04(+3.17%)
Mar 22, 2017
1.200
1.295
1.200
1.260
18,199
+0.06(+5.00%)
Mar 21, 2017
1.290
1.290
1.190
1.200
13,662
-0.11(-8.40%)
Mar 20, 2017
1.318
1.330
1.310
1.310
3,412
+0.00(+0.00%)
Mar 17, 2017
1.280
1.350
1.200
1.310
71,294
+0.03(+2.34%)
Mar 16, 2017
1.220
1.286
1.190
1.280
66,467
+0.07(+5.79%)
Mar 15, 2017
1.220
1.220
1.190
1.210
8,586
+0.01(+0.83%)
Mar 14, 2017
1.195
1.200
1.190
1.200
2,977
+0.00(+0.00%)
Mar 13, 2017
1.245
1.245
1.190
1.200
3,289
+0.00(+0.00%)
Mar 10, 2017
1.200
1.240
1.200
1.200
9,047
-0.02(-1.64%)
Mar 09, 2017
1.250
1.250
1.200
1.220
9,613
-0.03(-2.40%)
Mar 08, 2017
1.250
1.280
1.200
1.250
15,859
-0.01(-0.79%)
Mar 07, 2017
1.320
1.320
1.180
1.260
37,245
-0.05(-3.82%)
Mar 06, 2017
1.300
1.440
1.280
1.310
42,820
-0.06(-4.38%)
Mar 03, 2017
1.300
1.370
1.260
1.370
6,126
+0.04(+3.01%)
Mar 02, 2017
1.290
1.330
1.240
1.330
20,881
+0.03(+2.31%)
Mar 01, 2017
1.280
1.300
1.267
1.300
18,870
-0.03(-2.26%)
Feb 28, 2017
1.240
1.330
1.170
1.330
37,109
+0.08(+6.40%)
Feb 27, 2017
1.340
1.340
1.220
1.250
27,583
-0.06(-4.80%)
Feb 24, 2017
1.340
1.340
1.313
1.313
2,707
-0.03(-2.01%)
Feb 23, 2017
1.280
1.340
1.280
1.340
675
+0.01(+0.75%)
Feb 22, 2017
1.370
1.370
1.290
1.330
34,070
+0.05(+3.91%)
Feb 21, 2017
1.370
1.370
1.250
1.280
27,916
-0.10(-7.25%)
Feb 17, 2017
1.380
1.380
1.380
0
+0.00(+0.00%)
Feb 16, 2017
1.360
1.380
1.360
1.380
7,497
+0.01(+0.73%)
Feb 15, 2017
1.350
1.380
1.330
1.370
26,815
+0.07(+5.38%)
Feb 14, 2017
1.395
1.395
1.290
1.300
19,442
-0.06(-4.41%)
Feb 13, 2017
1.340
1.580
1.230
1.360
312,409
+0.06(+4.62%)
Feb 10, 2017
1.320
1.320
1.250
1.300
13,486
-0.03(-2.26%)
Feb 09, 2017
1.300
1.350
1.220
1.330
39,408
-0.02(-1.48%)
Feb 08, 2017
1.270
1.350
1.180
1.350
93,877
+0.08(+6.30%)
Feb 07, 2017
1.260
1.280
1.260
1.270
5,512
-0.03(-2.31%)
Feb 06, 2017
1.310
1.310
1.260
1.300
41,418
-0.01(-0.76%)
Feb 03, 2017
1.310
1.310
1.260
1.310
15,750
+0.01(+0.41%)
Feb 02, 2017
1.270
1.305
1.270
1.305
1,094
+0.01(+0.94%)
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.