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
Energy Recovery Inc
(NQ:
ERII
)
13.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2019
7.550
7.640
7.490
7.600
287,886
+0.08(+1.06%)
Jan 30, 2019
7.590
7.590
7.415
7.520
153,430
+0.02(+0.27%)
Jan 29, 2019
7.440
7.590
7.370
7.500
123,855
+0.07(+0.94%)
Jan 28, 2019
7.480
7.490
7.310
7.430
204,247
-0.14(-1.85%)
Jan 25, 2019
7.500
7.600
7.500
7.570
129,000
+0.17(+2.30%)
Jan 24, 2019
7.180
7.465
7.120
7.400
138,726
+0.23(+3.21%)
Jan 23, 2019
7.240
7.565
7.100
7.170
142,811
-0.05(-0.69%)
Jan 22, 2019
7.580
7.590
7.100
7.220
326,092
-0.42(-5.50%)
Jan 18, 2019
7.590
7.690
7.530
7.640
190,800
+0.04(+0.53%)
Jan 17, 2019
7.630
7.750
7.500
7.600
195,041
-0.07(-0.91%)
Jan 16, 2019
7.530
7.750
7.530
7.670
71,183
+0.15(+1.99%)
Jan 15, 2019
7.520
7.560
7.410
7.520
70,367
+0.01(+0.13%)
Jan 14, 2019
7.650
7.670
7.500
7.510
103,351
-0.17(-2.21%)
Jan 11, 2019
7.530
7.720
7.460
7.680
144,000
+0.08(+1.05%)
Jan 10, 2019
7.480
7.620
7.360
7.600
183,210
+0.04(+0.53%)
Jan 09, 2019
7.330
7.640
7.230
7.560
148,894
+0.27(+3.70%)
Jan 08, 2019
7.340
7.420
7.235
7.290
121,911
+0.01(+0.14%)
Jan 07, 2019
7.270
7.420
7.190
7.280
142,143
+0.04(+0.55%)
Jan 04, 2019
6.880
7.360
6.880
7.240
247,600
+0.47(+6.94%)
Jan 03, 2019
6.850
6.900
6.650
6.770
248,282
-0.10(-1.46%)
Jan 02, 2019
6.600
6.970
6.555
6.870
168,272
+0.14(+2.08%)
Dec 31, 2018
6.520
6.780
6.490
6.730
216,300
+0.20(+3.06%)
Dec 28, 2018
6.550
6.750
6.250
6.530
197,800
+0.01(+0.15%)
Dec 27, 2018
6.670
6.740
6.180
6.520
459,638
-0.28(-4.12%)
Dec 26, 2018
6.410
6.820
6.200
6.800
362,118
+0.42(+6.58%)
Dec 24, 2018
6.290
6.510
6.170
6.380
222,900
-0.04(-0.62%)
Dec 21, 2018
6.830
6.830
6.400
6.420
616,500
-0.34(-5.03%)
Dec 20, 2018
6.880
6.880
6.520
6.760
743,082
-0.11(-1.60%)
Dec 19, 2018
7.190
7.380
6.800
6.870
479,178
-0.27(-3.78%)
Dec 18, 2018
7.110
7.370
7.000
7.140
241,476
+0.00(+0.00%)
Dec 17, 2018
7.240
7.410
7.060
7.140
362,049
-0.16(-2.19%)
Dec 14, 2018
7.580
7.610
7.240
7.300
263,500
-0.34(-4.45%)
Dec 13, 2018
7.660
7.710
7.510
7.640
173,268
+0.03(+0.39%)
Dec 12, 2018
7.650
7.850
7.530
7.610
181,253
+0.11(+1.47%)
Dec 11, 2018
7.500
7.570
7.220
7.500
323,127
+0.09(+1.21%)
Dec 10, 2018
7.810
7.900
7.350
7.410
464,228
-0.44(-5.61%)
Dec 07, 2018
7.800
8.040
7.730
7.850
407,400
-0.22(-2.73%)
Dec 06, 2018
7.960
8.090
7.750
8.070
240,212
+0.17(+2.15%)
Dec 04, 2018
8.130
8.350
7.890
7.900
196,700
-0.28(-3.42%)
Dec 03, 2018
8.340
8.440
7.990
8.180
145,038
+0.01(+0.12%)
Nov 30, 2018
8.080
8.220
8.030
8.170
243,800
+0.09(+1.11%)
Nov 29, 2018
8.090
8.150
7.970
8.080
100,677
-0.07(-0.86%)
Nov 28, 2018
8.180
8.340
8.050
8.150
189,181
-0.02(-0.24%)
Nov 27, 2018
8.140
8.220
8.060
8.170
110,044
-0.04(-0.49%)
Nov 26, 2018
7.940
8.370
7.940
8.210
206,925
+0.32(+4.06%)
Nov 23, 2018
8.090
8.330
7.870
7.890
87,700
-0.29(-3.55%)
Nov 21, 2018
8.180
8.180
8.180
0
+0.06(+0.74%)
Nov 20, 2018
8.050
8.240
7.940
8.120
170,494
-0.03(-0.37%)
Nov 19, 2018
8.210
8.450
8.040
8.150
114,196
-0.11(-1.33%)
Nov 16, 2018
8.280
8.440
8.110
8.260
128,800
-0.10(-1.20%)
Nov 15, 2018
8.310
8.480
8.260
8.360
127,884
+0.01(+0.12%)
Nov 14, 2018
8.600
8.670
8.340
8.350
142,733
-0.15(-1.76%)
Nov 13, 2018
8.470
8.660
8.380
8.500
269,437
+0.10(+1.19%)
Nov 12, 2018
8.800
8.850
8.390
8.400
194,967
-0.45(-5.08%)
Nov 09, 2018
9.130
9.130
8.830
8.850
157,900
-0.32(-3.49%)
Nov 08, 2018
9.220
9.220
8.920
9.170
203,998
-0.07(-0.76%)
Nov 07, 2018
9.200
9.280
9.000
9.240
179,483
+0.10(+1.09%)
Nov 06, 2018
8.890
9.140
7.670
9.140
316,290
+0.14(+1.56%)
Nov 05, 2018
9.230
9.230
8.920
9.000
352,662
-0.18(-1.96%)
Nov 02, 2018
9.190
9.250
7.890
9.180
1,256,000
+1.41(+18.15%)
Nov 01, 2018
7.550
7.850
7.450
7.770
207,032
+0.27(+3.60%)
Oct 31, 2018
7.280
7.580
7.280
7.500
372,759
+0.31(+4.31%)
Oct 30, 2018
7.050
7.200
6.980
7.190
430,607
+0.14(+1.99%)
Oct 29, 2018
7.320
7.420
6.960
7.050
300,730
-0.17(-2.35%)
Oct 26, 2018
7.220
7.410
7.090
7.220
281,700
-0.06(-0.82%)
Oct 25, 2018
7.340
7.460
7.260
7.280
257,027
+0.00(+0.00%)
Oct 24, 2018
7.610
7.670
7.280
7.280
264,496
-0.32(-4.21%)
Oct 23, 2018
7.500
7.630
7.320
7.600
219,272
-0.04(-0.52%)
Oct 22, 2018
7.700
7.780
7.630
7.640
133,711
-0.05(-0.65%)
Oct 19, 2018
7.730
7.910
7.660
7.690
212,300
-0.05(-0.65%)
Oct 18, 2018
7.980
8.020
7.680
7.740
227,668
-0.30(-3.73%)
Oct 17, 2018
8.200
8.210
7.950
8.040
150,595
-0.18(-2.19%)
Oct 16, 2018
7.890
8.235
7.860
8.220
191,720
+0.39(+4.98%)
Oct 15, 2018
7.800
7.840
7.590
7.830
221,156
+0.02(+0.26%)
Oct 12, 2018
7.890
8.000
7.750
7.810
198,400
+0.02(+0.26%)
Oct 11, 2018
7.830
8.020
7.790
7.790
213,605
-0.12(-1.52%)
Oct 10, 2018
8.290
8.400
7.900
7.910
330,146
-0.40(-4.81%)
Oct 09, 2018
8.330
8.480
8.210
8.310
183,689
-0.07(-0.84%)
Oct 08, 2018
8.270
8.420
8.140
8.380
363,280
+0.11(+1.33%)
Oct 05, 2018
8.730
8.770
8.155
8.270
590,300
-0.43(-4.94%)
Oct 04, 2018
8.870
8.880
8.680
8.700
130,720
-0.20(-2.25%)
Oct 03, 2018
8.790
8.920
8.705
8.900
115,132
+0.11(+1.25%)
Oct 02, 2018
8.740
8.840
8.690
8.790
329,709
+0.06(+0.69%)
Oct 01, 2018
8.960
8.960
8.700
8.730
267,742
-0.22(-2.46%)
Sep 28, 2018
9.000
9.020
8.870
8.950
193,000
-0.07(-0.78%)
Sep 27, 2018
8.900
9.050
8.770
9.020
182,256
+0.12(+1.35%)
Sep 26, 2018
9.040
9.040
8.850
8.900
176,433
-0.13(-1.44%)
Sep 25, 2018
9.030
9.140
8.980
9.030
141,857
+0.02(+0.22%)
Sep 24, 2018
9.160
9.160
8.990
9.010
199,052
-0.13(-1.42%)
Sep 21, 2018
9.020
9.140
8.970
9.140
674,900
+0.09(+0.99%)
Sep 20, 2018
9.160
9.300
9.045
9.050
143,509
-0.09(-0.98%)
Sep 19, 2018
9.010
9.170
8.910
9.140
202,157
+0.10(+1.11%)
Sep 18, 2018
8.950
9.070
8.790
9.040
247,981
+0.10(+1.12%)
Sep 17, 2018
9.110
9.110
8.890
8.940
188,884
-0.17(-1.87%)
Sep 14, 2018
9.030
9.240
9.030
9.110
145,300
+0.07(+0.77%)
Sep 13, 2018
9.080
9.140
8.990
9.040
187,207
-0.02(-0.22%)
Sep 12, 2018
9.210
9.290
8.980
9.060
251,054
-0.14(-1.52%)
Sep 11, 2018
9.040
9.260
8.990
9.200
153,619
+0.11(+1.21%)
Sep 10, 2018
9.080
9.165
8.980
9.090
172,580
+0.03(+0.33%)
Sep 07, 2018
9.150
9.210
8.940
9.060
267,800
-0.11(-1.20%)
Sep 06, 2018
9.510
9.550
9.110
9.170
214,358
-0.33(-3.47%)
Sep 05, 2018
9.530
9.530
9.419
9.500
198,336
-0.04(-0.42%)
Sep 04, 2018
9.700
9.700
9.440
9.540
217,054
-0.15(-1.55%)
Aug 31, 2018
9.690
9.690
9.690
0
+0.08(+0.83%)
Aug 30, 2018
9.650
9.653
9.450
9.610
233,903
-0.07(-0.72%)
Aug 29, 2018
9.300
9.730
9.240
9.680
337,720
+0.43(+4.65%)
Aug 28, 2018
9.290
9.436
9.230
9.250
237,886
-0.04(-0.43%)
Aug 27, 2018
9.250
9.400
9.010
9.290
220,339
+0.10(+1.09%)
Aug 24, 2018
9.040
9.280
9.010
9.190
248,200
+0.19(+2.11%)
Aug 23, 2018
9.220
9.220
8.924
9.000
269,976
-0.20(-2.17%)
Aug 22, 2018
9.170
9.320
9.140
9.200
283,157
+0.04(+0.44%)
Aug 21, 2018
9.060
9.280
9.030
9.160
219,816
+0.09(+0.99%)
Aug 20, 2018
9.140
9.180
8.835
9.070
269,758
-0.03(-0.33%)
Aug 17, 2018
8.910
9.220
8.870
9.100
338,100
+0.18(+2.02%)
Aug 16, 2018
9.250
9.310
8.800
8.920
437,009
-0.35(-3.78%)
Aug 15, 2018
9.520
9.520
9.240
9.270
286,978
-0.27(-2.83%)
Aug 14, 2018
9.290
9.640
9.250
9.540
324,582
+0.27(+2.91%)
Aug 13, 2018
9.670
9.710
9.160
9.270
350,016
-0.40(-4.14%)
Aug 10, 2018
9.680
9.980
9.660
9.670
322,800
-0.12(-1.23%)
Aug 09, 2018
9.660
10.25
9.660
9.790
731,709
+0.16(+1.66%)
Aug 08, 2018
9.720
9.850
9.560
9.630
332,362
-0.11(-1.13%)
Aug 07, 2018
9.550
9.915
9.550
9.740
550,740
+0.25(+2.63%)
Aug 06, 2018
9.190
9.670
8.880
9.490
1,340,934
+0.32(+3.49%)
Aug 03, 2018
8.180
9.240
7.990
9.170
1,739,600
+1.49(+19.40%)
Aug 02, 2018
8.050
8.050
7.570
7.680
590,374
-0.38(-4.71%)
Aug 01, 2018
8.100
8.190
8.030
8.060
174,019
-0.03(-0.37%)
Jul 31, 2018
8.080
8.230
8.030
8.090
169,282
+0.04(+0.50%)
Jul 30, 2018
8.120
8.190
8.000
8.050
371,189
-0.08(-0.98%)
Jul 27, 2018
8.380
8.400
8.030
8.130
257,900
-0.24(-2.87%)
Jul 26, 2018
8.230
8.420
8.190
8.370
258,116
+0.16(+1.95%)
Jul 25, 2018
8.290
8.320
8.110
8.210
164,295
-0.09(-1.08%)
Jul 24, 2018
8.300
8.500
8.200
8.300
143,708
+0.04(+0.48%)
Jul 23, 2018
8.460
8.460
8.250
8.260
153,097
-0.22(-2.59%)
Jul 20, 2018
8.490
8.520
8.260
8.480
317,689
-0.01(-0.12%)
Jul 19, 2018
8.290
8.530
8.290
8.490
283,103
+0.21(+2.54%)
Jul 18, 2018
8.250
8.330
8.150
8.280
205,787
+0.05(+0.61%)
Jul 17, 2018
8.010
8.240
8.000
8.230
169,605
+0.20(+2.49%)
Jul 16, 2018
8.080
8.160
7.975
8.030
157,288
-0.01(-0.12%)
Jul 13, 2018
7.980
8.130
7.980
8.040
310,553
-0.02(-0.25%)
Jul 12, 2018
8.110
8.110
7.860
8.060
380,421
-0.08(-0.98%)
Jul 11, 2018
8.170
8.380
8.090
8.140
238,862
-0.23(-2.75%)
Jul 10, 2018
8.230
8.460
8.230
8.370
222,786
+0.19(+2.32%)
Jul 09, 2018
8.090
8.280
7.950
8.180
211,222
+0.11(+1.36%)
Jul 06, 2018
8.060
8.150
8.000
8.070
273,212
-0.02(-0.25%)
Jul 05, 2018
8.000
8.110
7.970
8.090
167,779
+0.11(+1.38%)
Jul 03, 2018
7.980
7.980
7.980
0
+0.01(+0.13%)
Jul 02, 2018
7.980
8.030
7.810
7.970
236,148
-0.11(-1.36%)
Jun 29, 2018
8.070
8.210
8.000
8.080
243,933
+0.02(+0.25%)
Jun 28, 2018
8.050
8.050
7.980
8.060
259,703
+0.01(+0.12%)
Jun 27, 2018
8.100
8.410
8.040
8.050
320,594
-0.12(-1.47%)
Jun 26, 2018
8.100
8.210
8.010
8.170
156,949
+0.06(+0.74%)
Jun 25, 2018
8.120
8.210
8.000
8.110
197,391
-0.01(-0.12%)
Jun 22, 2018
8.160
8.270
8.040
8.120
334,153
-0.02(-0.25%)
Jun 21, 2018
8.300
8.300
8.050
8.140
226,400
-0.19(-2.28%)
Jun 20, 2018
8.180
8.335
8.090
8.330
231,042
+0.20(+2.46%)
Jun 19, 2018
8.090
8.220
7.920
8.130
334,576
+0.01(+0.12%)
Jun 18, 2018
8.050
8.175
7.970
8.120
257,068
+0.05(+0.62%)
Jun 15, 2018
8.485
8.485
8.070
1,063,785
-0.41(-4.89%)
Jun 14, 2018
8.710
8.730
7.825
8.485
1,115,681
-0.23(-2.58%)
Jun 13, 2018
8.680
8.820
8.650
8.710
212,575
+0.02(+0.23%)
Jun 12, 2018
8.710
8.740
8.572
8.690
172,847
+0.01(+0.12%)
Jun 11, 2018
8.630
8.735
8.565
8.680
252,579
+0.04(+0.46%)
Jun 08, 2018
8.660
8.820
8.450
8.640
259,856
-0.01(-0.12%)
Jun 07, 2018
8.640
8.725
8.570
8.650
167,405
+0.00(+0.00%)
Jun 06, 2018
8.940
8.940
8.510
8.650
299,966
-0.24(-2.70%)
Jun 05, 2018
8.890
8.930
8.670
8.890
356,428
+0.04(+0.45%)
Jun 04, 2018
8.560
8.870
8.520
8.850
426,935
+0.28(+3.27%)
Jun 01, 2018
8.360
8.660
8.310
8.570
409,540
+0.26(+3.13%)
May 31, 2018
8.360
8.510
8.110
8.310
231,654
-0.02(-0.24%)
May 30, 2018
8.370
8.460
8.260
8.330
253,080
-0.02(-0.24%)
May 29, 2018
8.330
8.450
8.180
8.350
250,501
-0.03(-0.36%)
May 25, 2018
8.380
8.380
8.380
0
-0.33(-3.79%)
May 24, 2018
9.000
9.100
8.570
8.710
322,686
-0.28(-3.11%)
May 23, 2018
9.100
9.240
8.940
8.990
288,882
-0.11(-1.21%)
May 22, 2018
8.950
9.360
8.732
9.100
917,796
+0.17(+1.90%)
May 21, 2018
8.870
8.990
8.710
8.930
322,087
+0.10(+1.13%)
May 18, 2018
8.800
8.980
8.800
8.830
303,118
+0.07(+0.80%)
May 17, 2018
8.580
8.770
8.530
8.760
243,120
+0.20(+2.34%)
May 16, 2018
8.650
8.710
8.510
8.560
339,190
-0.06(-0.70%)
May 15, 2018
8.580
8.700
8.520
8.620
268,847
-0.01(-0.12%)
May 14, 2018
8.670
8.740
8.550
8.630
175,153
+0.00(+0.00%)
May 11, 2018
8.900
8.900
8.515
8.630
310,126
-0.25(-2.82%)
May 10, 2018
8.870
8.950
8.510
8.880
344,121
+0.06(+0.68%)
May 09, 2018
8.800
9.090
8.730
8.820
471,875
+0.03(+0.34%)
May 08, 2018
8.680
8.820
8.650
8.790
285,955
+0.10(+1.15%)
May 07, 2018
8.290
8.800
8.250
8.690
629,429
+0.47(+5.72%)
May 04, 2018
7.760
8.350
7.561
8.220
669,286
+0.41(+5.25%)
May 03, 2018
8.000
8.090
7.760
7.810
348,146
-0.20(-2.50%)
May 02, 2018
8.020
8.160
7.980
8.010
289,704
-0.04(-0.50%)
May 01, 2018
8.440
8.440
8.010
8.050
355,775
-0.44(-5.18%)
Apr 30, 2018
8.330
8.540
8.210
8.490
439,532
+0.20(+2.41%)
Apr 27, 2018
8.210
8.300
8.060
8.290
262,133
+0.09(+1.10%)
Apr 26, 2018
8.230
8.320
8.145
8.200
247,385
+0.01(+0.12%)
Apr 25, 2018
8.350
8.360
8.130
8.190
187,192
-0.19(-2.27%)
Apr 24, 2018
8.570
8.640
8.300
8.380
183,426
-0.13(-1.53%)
Apr 23, 2018
8.670
8.700
8.390
8.510
188,816
-0.17(-1.96%)
Apr 20, 2018
8.710
8.780
8.520
8.680
451,282
-0.07(-0.80%)
Apr 19, 2018
8.550
8.800
8.530
8.750
224,565
+0.13(+1.51%)
Apr 18, 2018
8.590
8.755
8.490
8.620
306,739
+0.11(+1.29%)
Apr 17, 2018
8.160
8.520
8.160
8.510
617,081
+0.37(+4.55%)
Apr 16, 2018
8.250
8.330
8.120
8.140
284,191
-0.05(-0.61%)
Apr 13, 2018
8.140
8.220
8.090
8.190
397,525
+0.10(+1.24%)
Apr 12, 2018
8.220
8.220
8.050
8.090
304,475
-0.10(-1.22%)
Apr 11, 2018
8.100
8.200
8.070
8.190
304,494
+0.03(+0.37%)
Apr 10, 2018
8.130
8.290
8.050
8.160
279,130
+0.13(+1.62%)
Apr 09, 2018
8.280
8.280
8.020
8.030
201,745
-0.24(-2.90%)
Apr 06, 2018
8.270
214,355
-0.17(-2.01%)
Apr 05, 2018
8.340
8.475
8.230
8.440
197,546
+0.18(+2.18%)
Apr 04, 2018
7.980
8.330
7.980
8.260
285,694
+0.14(+1.72%)
Apr 03, 2018
8.180
8.215
7.940
8.120
277,498
-0.03(-0.37%)
Apr 02, 2018
8.120
8.250
8.040
8.150
272,791
-0.07(-0.85%)
Mar 29, 2018
8.220
8.220
8.220
0
+0.10(+1.23%)
Mar 28, 2018
8.260
8.420
8.070
8.120
222,400
-0.14(-1.69%)
Mar 27, 2018
8.520
8.630
8.205
8.260
329,730
-0.07(-0.84%)
Mar 26, 2018
8.230
8.370
8.065
8.330
257,951
+0.24(+2.97%)
Mar 23, 2018
8.180
8.425
8.040
8.090
318,599
-0.09(-1.10%)
Mar 22, 2018
8.510
8.640
8.170
8.180
426,846
-0.46(-5.32%)
Mar 21, 2018
8.460
8.800
8.270
8.640
360,936
+0.21(+2.49%)
Mar 20, 2018
8.570
8.800
8.330
8.430
423,945
-0.15(-1.75%)
Mar 19, 2018
8.670
8.790
8.385
8.580
491,966
-0.18(-2.05%)
Mar 16, 2018
8.810
8.930
8.500
8.760
1,403,755
-0.01(-0.11%)
Mar 15, 2018
8.510
8.780
8.500
8.770
610,519
+0.26(+3.06%)
Mar 14, 2018
8.770
8.770
8.450
8.510
537,249
-0.24(-2.74%)
Mar 13, 2018
8.810
9.090
8.690
8.750
745,348
+0.00(+0.00%)
Mar 12, 2018
8.520
8.820
8.445
8.750
931,851
+0.28(+3.31%)
Mar 09, 2018
8.000
8.540
7.950
8.470
969,185
+0.62(+7.90%)
Mar 08, 2018
7.150
7.916
6.990
7.850
937,636
+0.97(+14.10%)
Mar 07, 2018
6.900
7.110
6.660
6.880
423,723
-0.05(-0.72%)
Mar 06, 2018
6.790
6.960
6.690
6.930
334,973
+0.19(+2.82%)
Mar 05, 2018
6.710
6.900
6.650
6.740
350,295
+0.03(+0.45%)
Mar 02, 2018
6.580
6.790
6.520
6.710
251,541
+0.08(+1.21%)
Mar 01, 2018
6.860
6.910
6.540
6.630
303,609
-0.23(-3.35%)
Feb 28, 2018
6.990
7.130
6.840
6.860
540,909
-0.08(-1.15%)
Feb 27, 2018
7.450
7.450
6.170
6.940
1,905,288
-0.74(-9.64%)
Feb 26, 2018
7.790
7.880
7.630
7.680
218,546
-0.11(-1.41%)
Feb 23, 2018
7.750
7.930
7.650
7.790
203,179
+0.07(+0.91%)
Feb 22, 2018
7.910
7.990
7.660
7.720
205,393
-0.12(-1.53%)
Feb 21, 2018
7.600
8.110
7.600
7.840
331,098
+0.29(+3.84%)
Feb 20, 2018
7.770
7.970
7.475
7.550
323,100
-0.25(-3.21%)
Feb 16, 2018
7.800
7.800
7.800
0
-0.09(-1.14%)
Feb 15, 2018
7.890
8.000
7.630
7.890
215,758
+0.09(+1.15%)
Feb 14, 2018
7.270
7.850
7.215
7.800
270,019
+0.49(+6.70%)
Feb 13, 2018
7.160
7.360
7.160
7.310
278,229
+0.15(+2.09%)
Feb 12, 2018
7.160
7.265
7.010
7.160
219,945
+0.03(+0.42%)
Feb 09, 2018
7.370
7.840
6.970
7.130
769,788
-0.18(-2.46%)
Feb 08, 2018
7.620
7.640
7.300
7.310
334,919
-0.32(-4.19%)
Feb 07, 2018
7.790
7.790
7.580
7.630
309,007
-0.16(-2.05%)
Feb 06, 2018
7.830
7.610
7.790
342,232
+0.18(+2.37%)
Feb 05, 2018
7.910
7.950
7.526
7.610
284,109
-0.28(-3.55%)
Feb 02, 2018
7.470
7.920
7.470
7.890
659,504
+0.39(+5.20%)
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.