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
Mitcham Industries Inc
(NQ:
MIND
)
4.370
-0.080 (-1.80%)
Streaming Delayed Price
Updated: 2:10 PM EDT, Jun 17, 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 (%)
Oct 31, 2017
2.765
2.791
2.669
2.671
21,689
-0.10(-3.68%)
Oct 30, 2017
2.833
2.842
2.740
2.774
10,988
-0.01(-0.31%)
Oct 27, 2017
2.799
2.808
2.740
2.782
6,225
-0.01(-0.30%)
Oct 26, 2017
2.714
2.791
2.706
2.791
19,088
+0.14(+5.13%)
Oct 25, 2017
2.630
2.680
2.620
2.654
9,134
-0.00(-0.10%)
Oct 24, 2017
2.624
2.657
2.624
2.657
2,603
+0.02(+0.68%)
Oct 23, 2017
2.756
2.756
2.634
2.639
3,655
-0.10(-3.75%)
Oct 20, 2017
2.697
2.742
2.663
2.742
3,944
+0.03(+1.13%)
Oct 19, 2017
2.680
2.774
2.680
2.711
15,263
+0.01(+0.21%)
Oct 18, 2017
2.799
2.799
2.654
2.706
5,752
-0.07(-2.45%)
Oct 17, 2017
2.757
2.917
2.740
2.774
10,866
-0.03(-0.94%)
Oct 16, 2017
2.935
3.020
2.731
2.800
5,901
-0.10(-3.49%)
Oct 13, 2017
3.020
3.020
2.901
2.901
8,367
-0.14(-4.75%)
Oct 12, 2017
3.139
3.234
3.020
3.046
9,265
-0.14(-4.53%)
Oct 11, 2017
3.165
3.199
3.105
3.190
7,468
+0.09(+3.02%)
Oct 10, 2017
3.105
3.199
3.029
3.097
6,926
-0.05(-1.62%)
Oct 09, 2017
3.054
3.361
3.046
3.148
5,580
+0.11(+3.64%)
Oct 06, 2017
2.910
3.037
2.893
3.037
9,361
+0.06(+2.00%)
Oct 05, 2017
3.103
3.103
2.978
2.978
3,919
-0.02(-0.57%)
Oct 04, 2017
3.054
3.114
2.986
2.995
7,268
+0.07(+2.33%)
Oct 03, 2017
2.927
3.063
2.900
2.927
3,932
-0.03(-1.15%)
Oct 02, 2017
2.961
2.961
2.961
2.961
1,445
-0.01(-0.29%)
Sep 29, 2017
2.952
3.020
2.922
2.969
4,284
+0.04(+1.45%)
Sep 28, 2017
2.952
3.020
2.918
2.927
5,483
+0.01(+0.29%)
Sep 27, 2017
2.978
3.122
2.893
2.918
6,616
+0.04(+1.48%)
Sep 25, 2017
2.876
2.876
2.876
11
-0.03(-1.17%)
Sep 22, 2017
2.969
3.046
2.910
2.910
2,826
-0.01(-0.29%)
Sep 21, 2017
3.105
3.105
2.816
2.918
6,721
-0.14(-4.46%)
Sep 20, 2017
3.054
3.190
3.039
3.054
18,101
-0.05(-1.64%)
Sep 19, 2017
3.182
3.182
3.029
3.105
12,225
-0.11(-3.44%)
Sep 18, 2017
3.165
3.216
2.927
3.216
37,663
+0.11(+3.56%)
Sep 15, 2017
2.969
3.225
2.961
3.105
33,796
+0.20(+6.73%)
Sep 14, 2017
3.012
3.114
2.893
2.910
9,511
-0.08(-2.56%)
Sep 13, 2017
2.980
3.139
2.980
2.986
11,854
+0.04(+1.45%)
Sep 12, 2017
2.918
3.114
2.884
2.944
74,020
+0.01(+0.29%)
Sep 11, 2017
2.859
2.936
2.851
2.935
6,665
+0.04(+1.32%)
Sep 08, 2017
2.791
2.952
2.774
2.897
16,444
+0.01(+0.44%)
Sep 07, 2017
2.910
2.952
2.808
2.884
8,370
-0.03(-0.88%)
Sep 06, 2017
2.969
3.139
2.901
2.910
12,414
-0.06(-2.01%)
Sep 05, 2017
3.037
3.054
2.901
2.969
11,552
-0.07(-2.24%)
Sep 01, 2017
2.988
3.190
2.884
3.037
6,908
-0.15(-4.80%)
Aug 31, 2017
3.097
3.216
2.961
3.190
13,101
+0.10(+3.31%)
Aug 30, 2017
3.012
3.182
2.995
3.088
6,051
+0.18(+6.14%)
Aug 29, 2017
3.037
3.148
2.910
2.910
8,295
+0.03(+0.88%)
Aug 28, 2017
2.884
2.944
2.876
2.884
5,236
+0.07(+2.42%)
Aug 25, 2017
3.054
2.765
2.816
8,702
+0.06(+2.16%)
Aug 24, 2017
2.901
3.063
2.757
2.757
13,388
-0.08(-2.70%)
Aug 23, 2017
2.450
3.208
2.399
2.833
23,850
+0.38(+15.63%)
Aug 22, 2017
2.544
2.646
2.416
2.450
48,186
-0.21(-7.99%)
Aug 21, 2017
2.560
2.663
2.560
2.663
1,812
+0.01(+0.32%)
Aug 18, 2017
2.603
2.654
2.561
2.654
10,621
+0.02(+0.64%)
Aug 17, 2017
2.671
2.671
2.637
2.637
1,557
-0.03(-1.27%)
Aug 16, 2017
2.649
2.731
2.649
2.671
1,479
-0.03(-0.95%)
Aug 15, 2017
2.774
2.774
2.697
2.697
2,488
-0.10(-3.65%)
Aug 14, 2017
2.778
2.816
2.778
2.799
1,996
+0.05(+1.86%)
Aug 11, 2017
2.799
2.808
2.714
2.748
5,880
-0.04(-1.52%)
Aug 10, 2017
2.859
2.859
2.623
2.791
3,105
-0.11(-3.81%)
Aug 09, 2017
3.148
3.148
2.893
2.901
11,330
-0.26(-8.09%)
Aug 08, 2017
3.336
3.336
3.114
3.156
13,162
-0.14(-4.13%)
Aug 07, 2017
3.378
3.463
3.216
3.293
27,325
-0.09(-2.76%)
Aug 04, 2017
3.378
3.573
3.284
3.386
38,215
+0.01(+0.25%)
Aug 03, 2017
3.352
3.378
3.216
3.378
20,564
+0.14(+4.20%)
Aug 02, 2017
3.318
3.318
3.216
3.242
4,981
-0.12(-3.54%)
Aug 01, 2017
3.403
3.403
3.250
3.361
19,922
-0.02(-0.50%)
Jul 31, 2017
3.599
3.599
3.369
3.378
16,292
-0.19(-5.25%)
Jul 28, 2017
3.225
3.565
3.122
3.565
22,837
+0.35(+10.85%)
Jul 27, 2017
3.182
3.505
3.067
3.216
36,613
+0.08(+2.44%)
Jul 26, 2017
3.047
3.233
2.961
3.139
11,626
+0.05(+1.65%)
Jul 25, 2017
2.952
3.318
2.884
3.088
17,480
+0.27(+9.67%)
Jul 24, 2017
3.097
3.105
2.740
2.816
21,488
-0.20(-6.50%)
Jul 21, 2017
3.105
3.208
2.927
3.012
99,227
-0.08(-2.48%)
Jul 20, 2017
3.242
3.080
3.088
83,292
-0.15(-4.72%)
Jul 19, 2017
3.122
3.244
3.071
3.242
21,421
+0.10(+3.25%)
Jul 18, 2017
3.233
3.301
3.080
3.139
107,467
-0.11(-3.40%)
Jul 17, 2017
3.216
3.267
3.178
3.250
24,641
+0.00(+0.00%)
Jul 14, 2017
3.259
3.310
3.105
3.250
156,152
+0.04(+1.33%)
Jul 13, 2017
3.301
3.327
3.114
3.208
26,961
-0.09(-2.84%)
Jul 12, 2017
3.156
3.369
3.122
3.301
4,661
+0.17(+5.43%)
Jul 11, 2017
3.259
3.327
3.042
3.131
34,929
-0.09(-2.90%)
Jul 10, 2017
3.318
3.335
3.139
3.225
35,740
-0.08(-2.32%)
Jul 07, 2017
3.199
3.327
3.131
3.301
19,431
+0.11(+3.47%)
Jul 06, 2017
3.233
3.378
3.071
3.190
28,788
-0.07(-2.09%)
Jul 05, 2017
3.233
3.276
3.052
3.259
37,629
+0.05(+1.59%)
Jul 03, 2017
3.369
3.369
3.199
3.208
5,957
-0.09(-2.84%)
Jun 30, 2017
3.471
3.514
3.301
3.301
70,262
-0.17(-4.90%)
Jun 29, 2017
3.531
3.539
3.293
3.471
40,839
+0.05(+1.49%)
Jun 28, 2017
3.480
3.522
3.420
3.420
20,466
-0.04(-1.23%)
Jun 27, 2017
3.514
3.684
3.395
3.463
76,774
+0.03(+0.74%)
Jun 26, 2017
3.446
3.446
3.305
3.437
44,287
-0.02(-0.49%)
Jun 23, 2017
3.556
3.556
3.446
3.454
19,864
-0.05(-1.46%)
Jun 22, 2017
3.531
3.747
3.446
3.505
54,007
-0.01(-0.24%)
Jun 21, 2017
3.692
3.692
3.454
3.514
50,445
-0.17(-4.62%)
Jun 20, 2017
3.667
3.820
3.667
3.684
2,836
+0.02(+0.46%)
Jun 19, 2017
3.829
3.829
3.667
3.667
15,125
-0.15(-4.01%)
Jun 16, 2017
3.812
3.905
3.744
3.820
17,463
-0.06(-1.54%)
Jun 15, 2017
3.752
3.880
3.752
3.880
4,589
+0.06(+1.56%)
Jun 14, 2017
3.761
3.880
3.752
3.820
6,676
+0.06(+1.58%)
Jun 13, 2017
3.854
3.939
3.744
3.761
14,672
-0.19(-4.74%)
Jun 12, 2017
3.675
3.955
3.667
3.948
21,025
+0.25(+6.67%)
Jun 09, 2017
3.531
3.797
3.531
3.701
190,733
+0.17(+4.82%)
Jun 08, 2017
3.658
3.786
3.412
3.531
59,735
-0.03(-0.95%)
Jun 07, 2017
3.446
3.565
3.335
3.565
28,822
+0.14(+3.97%)
Jun 06, 2017
3.199
3.559
3.114
3.429
39,654
+0.13(+3.87%)
Jun 05, 2017
3.204
3.369
3.204
3.301
8,300
+0.00(+0.00%)
Jun 02, 2017
3.276
3.331
3.242
3.301
7,552
+0.09(+2.92%)
Jun 01, 2017
3.386
3.803
3.190
3.208
140,752
-0.17(-5.04%)
May 31, 2017
3.505
3.531
3.216
3.378
108,184
-0.11(-3.17%)
May 30, 2017
3.590
3.726
3.446
3.488
61,473
-0.13(-3.53%)
May 26, 2017
3.837
3.998
3.522
3.616
14,447
-0.17(-4.49%)
May 25, 2017
3.344
4.075
3.284
3.786
92,538
+0.32(+9.34%)
May 24, 2017
3.420
3.463
3.327
3.463
1,505
-0.03(-0.73%)
May 23, 2017
3.293
3.641
3.293
3.488
6,645
+0.07(+1.99%)
May 22, 2017
3.393
3.582
3.386
3.420
8,419
+0.04(+1.26%)
May 19, 2017
3.437
3.437
3.335
3.378
27,563
-0.08(-2.22%)
May 18, 2017
3.413
3.531
3.233
3.454
38,676
-0.07(-1.93%)
May 17, 2017
3.582
3.820
3.369
3.522
57,851
-0.03(-0.96%)
May 16, 2017
3.534
3.820
3.430
3.556
68,546
+0.03(+0.97%)
May 15, 2017
3.735
3.803
3.199
3.522
114,442
-0.25(-6.55%)
May 12, 2017
4.075
4.186
3.769
3.769
63,807
-0.27(-6.74%)
May 11, 2017
4.058
4.254
3.982
4.041
134,824
+0.12(+3.04%)
May 10, 2017
4.203
4.203
3.914
3.922
27,662
+0.01(+0.22%)
May 09, 2017
3.871
3.999
3.837
3.914
61,927
+0.02(+0.44%)
May 08, 2017
3.973
3.973
3.726
3.897
231,448
-0.03(-0.87%)
May 05, 2017
3.914
4.024
3.829
3.931
49,217
-0.11(-2.74%)
May 04, 2017
3.897
4.041
3.718
4.041
88,944
+0.14(+3.71%)
May 03, 2017
3.871
3.905
3.829
3.897
34,213
+0.00(+0.00%)
May 02, 2017
3.917
4.050
3.846
3.897
70,198
-0.09(-2.35%)
May 01, 2017
4.016
4.203
3.931
3.990
27,651
+0.03(+0.64%)
Apr 28, 2017
3.854
3.965
3.854
3.965
1,221
+0.02(+0.43%)
Apr 27, 2017
3.973
4.067
3.914
3.948
17,832
+0.00(+0.00%)
Apr 26, 2017
3.778
3.956
3.778
3.948
27,782
-0.03(-0.85%)
Apr 25, 2017
3.641
4.084
3.641
3.982
84,880
+0.28(+7.59%)
Apr 24, 2017
3.573
3.726
3.540
3.701
12,738
+0.11(+3.08%)
Apr 21, 2017
3.769
3.837
3.582
3.590
39,756
-0.15(-4.09%)
Apr 20, 2017
3.880
3.888
3.726
3.744
48,874
-0.10(-2.65%)
Apr 19, 2017
3.905
3.990
3.684
3.846
51,807
-0.10(-2.59%)
Apr 18, 2017
3.990
4.041
3.939
3.948
10,128
-0.09(-2.11%)
Apr 17, 2017
4.033
4.058
4.016
4.033
62,162
+0.01(+0.21%)
Apr 13, 2017
3.905
4.033
3.905
4.024
6,553
+0.03(+0.85%)
Apr 12, 2017
3.990
4.092
3.914
3.990
44,084
-0.04(-1.05%)
Apr 11, 2017
4.007
4.109
3.972
4.033
66,649
+0.00(+0.00%)
Apr 10, 2017
4.084
4.143
3.931
4.033
56,783
-0.04(-1.04%)
Apr 07, 2017
4.262
4.304
4.016
4.075
11,904
-0.15(-3.62%)
Apr 06, 2017
4.041
4.297
4.033
4.228
29,571
-0.01(-0.20%)
Apr 05, 2017
4.254
4.356
4.135
4.237
51,450
+0.03(+0.81%)
Apr 04, 2017
4.169
4.262
4.041
4.203
25,719
+0.14(+3.56%)
Apr 03, 2017
4.186
4.339
4.033
4.058
61,650
-0.11(-2.65%)
Mar 31, 2017
4.084
4.177
3.931
4.169
28,429
+0.09(+2.08%)
Mar 30, 2017
4.135
4.135
4.062
4.084
4,538
-0.12(-2.83%)
Mar 29, 2017
4.169
4.203
4.126
4.203
4,218
+0.06(+1.44%)
Mar 28, 2017
4.169
4.237
3.990
4.143
77,749
-0.09(-2.01%)
Mar 27, 2017
3.766
4.228
3.766
4.228
34,742
+0.54(+14.51%)
Mar 24, 2017
3.726
3.726
3.693
3.693
2,649
-0.02(-0.46%)
Mar 23, 2017
3.726
3.769
3.709
3.709
6,907
-0.07(-1.80%)
Mar 22, 2017
3.931
3.931
3.607
3.778
2,552
-0.07(-1.77%)
Mar 21, 2017
3.844
4.024
3.844
3.846
10,534
-0.16(-4.03%)
Mar 20, 2017
3.922
4.016
3.914
4.007
4,977
-0.05(-1.26%)
Mar 17, 2017
4.084
4.118
4.052
4.058
17,929
-0.03(-0.83%)
Mar 16, 2017
3.701
4.126
3.605
4.092
18,125
+0.05(+1.26%)
Mar 15, 2017
3.939
4.194
3.778
4.041
27,350
+0.13(+3.26%)
Mar 14, 2017
3.982
4.186
3.744
3.914
50,516
-0.21(-5.15%)
Mar 13, 2017
4.007
4.228
3.650
4.126
30,701
+0.11(+2.75%)
Mar 10, 2017
3.829
4.084
3.786
4.016
4,272
+0.15(+3.96%)
Mar 09, 2017
3.948
4.067
3.786
3.863
32,805
-0.05(-1.30%)
Mar 08, 2017
4.041
4.041
3.854
3.914
37,778
-0.13(-3.16%)
Mar 07, 2017
4.150
4.150
4.016
4.041
14,218
-0.09(-2.06%)
Mar 06, 2017
4.177
4.203
4.126
4.126
8,642
-0.09(-2.02%)
Mar 03, 2017
4.211
4.339
4.211
4.211
13,425
+0.03(+0.61%)
Mar 02, 2017
4.220
4.237
4.177
4.186
15,553
+0.01(+0.20%)
Mar 01, 2017
4.092
4.245
4.092
4.177
31,163
+0.06(+1.45%)
Feb 28, 2017
4.016
4.152
4.016
4.118
44,887
+0.04(+1.04%)
Feb 27, 2017
4.016
4.092
3.973
4.075
12,260
+0.08(+1.91%)
Feb 24, 2017
3.871
3.999
3.658
3.999
88,673
+0.09(+2.40%)
Feb 23, 2017
3.939
4.007
3.854
3.905
17,449
-0.04(-1.08%)
Feb 22, 2017
3.956
4.024
3.829
3.948
28,157
-0.02(-0.43%)
Feb 21, 2017
3.956
4.101
3.837
3.965
41,556
+0.01(+0.22%)
Feb 17, 2017
3.956
3.956
3.956
0
-0.01(-0.21%)
Feb 16, 2017
3.956
3.973
3.922
3.965
32,749
+0.03(+0.87%)
Feb 15, 2017
4.007
4.016
3.897
3.931
23,148
-0.02(-0.43%)
Feb 14, 2017
3.948
4.050
3.905
3.948
19,733
-0.01(-0.22%)
Feb 13, 2017
4.041
4.041
3.871
3.956
69,860
-0.12(-2.92%)
Feb 10, 2017
4.050
4.084
3.914
4.075
15,256
+0.03(+0.84%)
Feb 09, 2017
4.067
4.126
4.041
4.041
3,756
-0.03(-0.84%)
Feb 08, 2017
4.067
4.109
4.067
4.075
3,336
+0.01(+0.21%)
Feb 07, 2017
4.160
4.160
4.067
4.067
9,506
-0.05(-1.24%)
Feb 06, 2017
4.237
4.373
4.109
4.118
12,447
-0.03(-0.62%)
Feb 03, 2017
4.220
4.220
4.109
4.143
13,482
-0.06(-1.42%)
Feb 02, 2017
4.245
4.254
4.067
4.203
57,138
-0.03(-0.60%)
Feb 01, 2017
4.220
4.247
4.134
4.228
9,998
+0.10(+2.37%)
Jan 31, 2017
3.999
4.143
3.999
4.131
44,354
+0.12(+3.08%)
Jan 30, 2017
3.956
4.007
3.931
4.007
19,548
+0.06(+1.51%)
Jan 27, 2017
3.948
3.964
3.880
3.948
6,433
+0.01(+0.32%)
Jan 26, 2017
3.889
3.999
3.888
3.935
5,848
-0.03(-0.64%)
Jan 25, 2017
4.041
4.126
3.955
3.960
9,677
-0.05(-1.17%)
Jan 24, 2017
3.959
4.182
3.959
4.007
17,175
+0.05(+1.26%)
Jan 23, 2017
3.965
3.999
3.914
3.957
17,314
+0.04(+1.12%)
Jan 20, 2017
3.846
3.973
3.718
3.914
11,093
+0.12(+3.14%)
Jan 19, 2017
3.735
3.989
3.667
3.795
13,050
+0.09(+2.30%)
Jan 18, 2017
3.718
3.718
3.663
3.709
10,124
+0.03(+0.69%)
Jan 17, 2017
3.675
3.863
3.573
3.684
36,472
+0.03(+0.70%)
Jan 13, 2017
3.658
3.658
3.658
0
-0.02(-0.46%)
Jan 12, 2017
3.684
3.701
3.658
3.675
6,979
+0.00(+0.00%)
Jan 11, 2017
3.675
3.701
3.675
3.675
7,396
+0.03(+0.93%)
Jan 10, 2017
3.658
3.675
3.607
3.641
10,146
-0.02(-0.47%)
Jan 09, 2017
3.675
3.701
3.641
3.659
6,227
+0.04(+1.18%)
Jan 06, 2017
3.692
3.701
3.616
3.616
14,066
-0.07(-1.85%)
Jan 05, 2017
3.608
3.735
3.590
3.684
25,061
+0.13(+3.59%)
Jan 04, 2017
3.505
3.607
3.505
3.556
23,976
+0.03(+0.72%)
Jan 03, 2017
3.531
3.582
3.500
3.531
14,532
+0.00(+0.00%)
Dec 30, 2016
3.531
3.531
3.531
0
+0.09(+2.72%)
Dec 29, 2016
3.484
3.514
3.403
3.437
6,256
-0.02(-0.49%)
Dec 28, 2016
3.471
3.607
3.319
3.454
24,427
-0.05(-1.46%)
Dec 27, 2016
3.622
3.622
3.446
3.505
13,422
-0.15(-4.19%)
Dec 23, 2016
3.658
3.658
3.658
0
+0.21(+6.04%)
Dec 22, 2016
3.548
3.658
3.449
3.450
6,316
-0.13(-3.68%)
Dec 21, 2016
3.684
3.726
3.497
3.582
20,781
-0.13(-3.44%)
Dec 20, 2016
3.505
3.709
3.361
3.709
47,757
+0.14(+4.06%)
Dec 19, 2016
3.403
3.573
3.334
3.565
52,017
+0.16(+4.75%)
Dec 16, 2016
3.361
3.403
3.361
3.403
28,997
+0.04(+1.27%)
Dec 15, 2016
3.386
3.497
3.276
3.361
60,182
-0.03(-0.75%)
Dec 14, 2016
3.190
3.446
3.139
3.386
49,126
+0.17(+5.29%)
Dec 13, 2016
3.276
3.279
3.122
3.216
8,291
-0.08(-2.33%)
Dec 12, 2016
3.306
3.446
3.216
3.293
10,970
+0.03(+1.04%)
Dec 09, 2016
3.190
3.276
3.124
3.259
14,653
+0.06(+1.86%)
Dec 08, 2016
3.488
3.488
3.148
3.199
22,750
+0.03(+0.80%)
Dec 07, 2016
3.259
3.267
3.080
3.173
29,904
+0.03(+1.08%)
Dec 06, 2016
3.293
3.293
3.054
3.139
69,809
-0.13(-3.91%)
Dec 05, 2016
3.242
3.327
3.169
3.267
3,040
+0.02(+0.52%)
Dec 02, 2016
3.190
3.284
3.102
3.250
43,433
+0.00(+0.00%)
Dec 01, 2016
3.318
3.327
3.190
3.250
81,795
+0.00(+0.00%)
Nov 30, 2016
2.978
3.318
2.876
3.250
139,854
+0.28(+9.46%)
Nov 29, 2016
3.029
3.029
2.825
2.969
65,625
-0.13(-4.12%)
Nov 28, 2016
3.085
3.105
2.986
3.097
16,687
+0.05(+1.68%)
Nov 25, 2016
3.003
3.046
3.003
3.046
655
+0.04(+1.42%)
Nov 23, 2016
3.003
3.003
3.003
0
-0.03(-0.84%)
Nov 22, 2016
2.935
3.494
2.935
3.029
65,655
+0.12(+4.09%)
Nov 21, 2016
3.011
3.488
2.910
2.910
94,379
+0.02(+0.59%)
Nov 18, 2016
2.869
3.139
2.808
2.893
73,213
-0.12(-3.95%)
Nov 17, 2016
2.952
3.046
2.952
3.012
20,712
+0.03(+0.85%)
Nov 16, 2016
3.080
3.122
2.978
2.986
14,102
-0.07(-2.23%)
Nov 15, 2016
3.039
3.139
3.037
3.054
5,667
+0.03(+0.84%)
Nov 14, 2016
2.901
3.054
2.901
3.029
18,791
+0.11(+3.79%)
Nov 11, 2016
2.927
3.010
2.918
2.918
5,232
-0.03(-0.87%)
Nov 10, 2016
2.799
2.884
2.799
2.944
29,662
+0.16(+5.81%)
Nov 09, 2016
2.984
2.984
2.731
2.782
9,207
-0.27(-8.91%)
Nov 08, 2016
2.900
3.054
2.816
3.054
8,175
+0.16(+5.59%)
Nov 07, 2016
2.748
2.893
2.629
2.893
20,058
+0.25(+9.33%)
Nov 04, 2016
2.595
2.714
2.595
2.646
138,765
+0.04(+1.63%)
Nov 03, 2016
2.595
2.637
2.595
2.603
9,793
-0.02(-0.65%)
Nov 02, 2016
2.637
2.637
2.544
2.620
6,887
+0.06(+2.50%)
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.