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
Ampio Pharmaceuticals
(NY:
AMPE
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 12, 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 (%)
Nov 30, 2015
1092
1119
1071
1116
1,105
+42.00(+3.91%)
Nov 27, 2015
1050
1092
1050
1074
356
+33.00(+3.17%)
Nov 25, 2015
1017
1041
1041
1041
598
+24.00(+2.36%)
Nov 24, 2015
987.00
1020
987.00
1017
505
+30.00(+3.04%)
Nov 23, 2015
996.00
1020
978.00
987.00
638
-18.00(-1.79%)
Nov 20, 2015
1014
1014
948.00
1005
699
+21.00(+2.13%)
Nov 19, 2015
936.00
1017
906.00
984.00
733
+57.00(+6.15%)
Nov 18, 2015
990.00
990.00
900.00
927.00
1,113
-51.00(-5.21%)
Nov 17, 2015
1008
1020
960.00
978.00
1,107
-12.00(-1.21%)
Nov 16, 2015
990.00
1005
978.00
990.00
421
-3.00(-0.30%)
Nov 13, 2015
987.00
1005
954.00
993.00
410
+0.00(+0.00%)
Nov 12, 2015
990.00
1023
963.90
993.00
559
-12.00(-1.19%)
Nov 11, 2015
996.00
1017
981.00
1005
389
+9.00(+0.90%)
Nov 10, 2015
1017
1044
984.00
996.00
440
-33.00(-3.21%)
Nov 09, 2015
1017
1074
1012
1029
1,015
+12.00(+1.18%)
Nov 06, 2015
1023
1029
993.00
1017
324
-18.00(-1.74%)
Nov 05, 2015
1014
1035
972.00
1035
846
+21.00(+2.07%)
Nov 04, 2015
1011
1047
1002
1014
937
+9.00(+0.90%)
Nov 03, 2015
1086
1088
990.00
1005
1,416
-63.00(-5.90%)
Nov 02, 2015
1125
1140
1065
1068
1,705
+21.00(+2.01%)
Oct 30, 2015
1008
1062
1008
1047
1,200
+42.00(+4.18%)
Oct 29, 2015
1005
1035
993.00
1005
815
+30.00(+3.08%)
Oct 28, 2015
966.00
1026
963.00
975.00
1,126
+15.00(+1.56%)
Oct 27, 2015
942.00
987.00
942.00
960.00
551
+3.00(+0.31%)
Oct 26, 2015
954.00
990.00
945.00
957.00
826
+9.00(+0.95%)
Oct 23, 2015
924.00
972.00
909.00
948.00
1,093
+24.00(+2.60%)
Oct 22, 2015
924.00
957.00
900.00
924.00
704
+3.00(+0.33%)
Oct 21, 2015
915.00
930.00
885.00
921.00
629
+0.00(+0.00%)
Oct 20, 2015
936.00
960.00
915.00
921.00
389
-24.00(-2.54%)
Oct 19, 2015
900.00
975.00
900.00
945.00
622
+27.00(+2.94%)
Oct 16, 2015
915.00
918.00
885.00
918.00
392
+6.00(+0.66%)
Oct 15, 2015
879.00
921.00
879.00
912.00
668
+33.00(+3.75%)
Oct 14, 2015
930.00
933.00
867.00
879.00
898
+0.00(+0.00%)
Oct 13, 2015
897.00
912.00
879.00
879.00
177
-24.00(-2.66%)
Oct 12, 2015
909.00
918.00
873.00
903.00
450
-9.00(-0.99%)
Oct 09, 2015
906.00
929.40
894.00
912.00
657
+15.00(+1.67%)
Oct 08, 2015
894.00
936.00
870.00
897.00
756
-12.00(-1.32%)
Oct 07, 2015
885.00
936.00
864.00
909.00
753
+18.00(+2.02%)
Oct 06, 2015
891.00
891.00
834.00
891.00
834
+18.00(+2.06%)
Oct 05, 2015
921.00
921.00
852.00
873.00
858
-33.00(-3.64%)
Oct 02, 2015
855.00
915.00
831.00
906.00
950
+54.00(+6.34%)
Oct 01, 2015
870.00
921.00
831.00
852.00
786
-15.00(-1.73%)
Sep 30, 2015
843.00
882.00
825.00
867.00
1,304
+39.00(+4.71%)
Sep 29, 2015
900.00
921.00
816.00
828.00
2,176
-75.00(-8.31%)
Sep 28, 2015
990.00
993.00
900.00
903.00
1,575
-84.00(-8.51%)
Sep 25, 2015
1089
1089
948.00
987.00
1,902
-75.00(-7.06%)
Sep 24, 2015
942.00
1062
900.00
1062
3,121
+123.00(+13.10%)
Sep 23, 2015
1017
1017
930.00
939.00
2,799
-72.00(-7.12%)
Sep 22, 2015
1140
1242
996.00
1011
28,590
+57.00(+5.97%)
Sep 21, 2015
927.00
963.00
915.00
954.00
1,230
+36.00(+3.92%)
Sep 18, 2015
900.00
1034
900.00
918.00
3,068
-3.00(-0.33%)
Sep 17, 2015
873.00
936.00
852.00
921.00
623
+48.00(+5.50%)
Sep 16, 2015
900.00
916.50
840.00
873.00
1,134
-27.00(-3.00%)
Sep 15, 2015
906.00
927.00
876.60
900.00
404
-6.00(-0.66%)
Sep 14, 2015
933.00
939.00
900.00
906.00
613
-30.00(-3.21%)
Sep 11, 2015
903.00
945.00
900.00
936.00
1,025
+42.00(+4.70%)
Sep 10, 2015
888.00
924.00
879.00
894.00
486
+18.00(+2.05%)
Sep 09, 2015
912.00
960.00
855.24
876.00
923
-51.00(-5.50%)
Sep 08, 2015
903.00
933.00
900.00
927.00
410
+24.00(+2.66%)
Sep 04, 2015
906.00
903.00
903.00
903.00
634
-21.00(-2.27%)
Sep 03, 2015
900.00
1005
879.00
924.00
1,724
+24.00(+2.67%)
Sep 02, 2015
870.00
900.00
864.00
900.00
520
+30.00(+3.45%)
Sep 01, 2015
870.00
891.00
861.00
870.00
403
-12.00(-1.36%)
Aug 31, 2015
891.00
900.00
870.00
882.00
504
-3.00(-0.34%)
Aug 28, 2015
870.00
894.00
846.00
885.00
515
+27.00(+3.15%)
Aug 27, 2015
825.00
870.00
810.00
858.00
763
+39.00(+4.76%)
Aug 26, 2015
840.00
843.00
780.00
819.00
899
-9.00(-1.09%)
Aug 25, 2015
924.00
927.00
822.00
828.00
1,008
-84.00(-9.21%)
Aug 24, 2015
780.00
942.00
780.00
912.00
2,490
+12.00(+1.33%)
Aug 21, 2015
837.00
924.00
816.00
900.00
3,134
+69.00(+8.30%)
Aug 20, 2015
834.00
861.00
813.00
831.00
717
+0.00(+0.00%)
Aug 19, 2015
861.00
867.00
803.97
831.00
921
-33.00(-3.82%)
Aug 18, 2015
795.00
870.00
786.00
864.00
2,478
+75.00(+9.51%)
Aug 17, 2015
792.00
804.00
768.00
789.00
622
+9.00(+1.15%)
Aug 14, 2015
813.00
813.00
774.00
780.00
453
-27.00(-3.35%)
Aug 13, 2015
777.00
813.00
774.00
807.00
611
+30.00(+3.86%)
Aug 12, 2015
765.00
789.00
735.00
777.00
588
+18.00(+2.37%)
Aug 11, 2015
774.00
801.00
750.00
759.00
398
-12.00(-1.56%)
Aug 10, 2015
819.00
822.00
771.00
771.00
633
-39.00(-4.81%)
Aug 07, 2015
738.00
813.00
729.00
810.00
1,079
+72.00(+9.76%)
Aug 06, 2015
741.00
768.00
720.00
738.00
684
-6.00(-0.81%)
Aug 05, 2015
738.00
762.00
729.00
744.00
471
+9.00(+1.22%)
Aug 04, 2015
780.00
798.00
720.00
735.00
974
-45.00(-5.77%)
Aug 03, 2015
804.00
813.00
780.00
780.00
440
-24.00(-2.99%)
Jul 31, 2015
786.00
804.00
768.00
804.00
429
+24.00(+3.08%)
Jul 30, 2015
792.00
837.00
777.00
780.00
953
-15.00(-1.89%)
Jul 29, 2015
843.00
858.00
795.00
795.00
663
-42.00(-5.02%)
Jul 28, 2015
801.00
867.00
795.00
837.00
1,097
+42.00(+5.28%)
Jul 27, 2015
858.00
873.00
789.00
795.00
1,132
-78.00(-8.93%)
Jul 24, 2015
867.00
888.00
840.00
873.00
1,182
+6.00(+0.69%)
Jul 23, 2015
900.00
912.00
837.00
867.00
1,280
-33.00(-3.67%)
Jul 22, 2015
810.00
903.00
810.00
900.00
3,099
+84.00(+10.29%)
Jul 21, 2015
816.00
828.00
795.00
816.00
1,468
+21.00(+2.64%)
Jul 20, 2015
735.00
813.00
735.00
795.00
1,620
+54.00(+7.29%)
Jul 17, 2015
792.00
792.00
732.00
741.00
1,773
-24.00(-3.14%)
Jul 16, 2015
768.00
783.00
723.00
765.00
904
+0.00(+0.00%)
Jul 15, 2015
831.00
834.00
750.00
765.00
1,631
-45.00(-5.56%)
Jul 14, 2015
792.00
816.00
765.00
810.00
930
+21.00(+2.66%)
Jul 13, 2015
753.00
825.00
747.00
789.00
1,282
+36.00(+4.78%)
Jul 10, 2015
693.00
768.00
690.00
753.00
1,448
+72.00(+10.57%)
Jul 09, 2015
735.00
735.00
678.00
681.00
1,171
-21.00(-2.99%)
Jul 08, 2015
690.00
720.00
687.00
702.00
1,262
+6.00(+0.86%)
Jul 07, 2015
720.00
750.00
675.00
696.00
1,026
-24.00(-3.33%)
Jul 06, 2015
720.00
741.00
702.00
720.00
864
+9.00(+1.27%)
Jul 02, 2015
753.00
711.00
711.00
711.00
927
-39.00(-5.20%)
Jul 01, 2015
717.00
771.00
717.00
750.00
1,146
+39.00(+5.49%)
Jun 30, 2015
759.00
768.00
702.00
711.00
2,922
-39.00(-5.20%)
Jun 29, 2015
762.00
774.00
750.00
750.00
1,388
-24.00(-3.10%)
Jun 26, 2015
828.00
828.00
759.00
774.00
11,146
-48.00(-5.84%)
Jun 25, 2015
804.00
828.00
793.50
822.00
1,897
+24.00(+3.01%)
Jun 24, 2015
816.00
828.00
798.00
798.00
1,192
-24.00(-2.92%)
Jun 23, 2015
825.00
840.00
798.30
822.00
1,105
-15.00(-1.79%)
Jun 22, 2015
870.00
870.00
795.00
837.00
1,900
+27.00(+3.33%)
Jun 19, 2015
825.00
825.00
786.00
810.00
1,165
+0.00(+0.00%)
Jun 18, 2015
750.00
810.00
750.00
810.00
1,360
+60.00(+8.00%)
Jun 17, 2015
777.00
792.00
750.00
750.00
945
-27.00(-3.47%)
Jun 16, 2015
771.00
780.00
753.00
777.00
1,035
+0.00(+0.00%)
Jun 15, 2015
783.00
789.00
753.00
777.00
939
-15.00(-1.89%)
Jun 12, 2015
798.00
819.00
771.00
792.00
1,033
-9.00(-1.12%)
Jun 11, 2015
786.00
807.00
777.00
801.00
867
+3.00(+0.38%)
Jun 10, 2015
807.00
846.03
789.00
798.00
2,396
-15.00(-1.85%)
Jun 09, 2015
840.00
870.00
801.00
813.00
2,561
+12.00(+1.50%)
Jun 08, 2015
837.00
840.00
787.50
801.00
1,851
-36.00(-4.30%)
Jun 05, 2015
816.00
858.00
815.85
837.00
1,862
-6.00(-0.71%)
Jun 04, 2015
855.00
912.00
819.00
843.00
9,381
+45.00(+5.64%)
Jun 03, 2015
762.00
807.00
756.00
798.00
2,381
+45.00(+5.98%)
Jun 02, 2015
729.00
801.00
723.00
753.00
2,591
+21.00(+2.87%)
Jun 01, 2015
747.00
747.00
702.00
732.00
1,303
+12.00(+1.67%)
May 29, 2015
708.00
741.00
690.00
720.00
2,162
+6.00(+0.84%)
May 28, 2015
711.00
714.00
675.00
714.00
1,360
+9.00(+1.28%)
May 27, 2015
675.00
714.00
657.00
705.00
1,888
+39.00(+5.86%)
May 26, 2015
675.00
681.00
637.50
666.00
2,238
-15.00(-2.20%)
May 22, 2015
699.00
681.00
681.00
681.00
2,908
-42.00(-5.81%)
May 21, 2015
825.00
864.00
681.00
723.00
27,340
+114.00(+18.72%)
May 20, 2015
642.00
642.00
582.00
609.00
3,853
-33.00(-5.14%)
May 19, 2015
696.00
696.00
639.00
642.00
2,117
-57.00(-8.15%)
May 18, 2015
687.00
702.00
681.00
699.00
1,259
+6.00(+0.87%)
May 15, 2015
687.00
699.00
675.00
693.00
1,065
+6.00(+0.87%)
May 14, 2015
684.00
709.50
663.00
687.00
1,827
-3.00(-0.43%)
May 13, 2015
690.00
699.00
669.00
690.00
1,285
-9.00(-1.29%)
May 12, 2015
717.00
717.00
681.00
699.00
1,526
-21.00(-2.92%)
May 11, 2015
723.00
723.30
696.00
720.00
1,143
-9.00(-1.23%)
May 08, 2015
690.00
729.00
684.00
729.00
1,795
+30.00(+4.29%)
May 07, 2015
714.00
714.00
669.00
699.00
1,528
-9.00(-1.27%)
May 06, 2015
708.00
711.00
663.00
708.00
2,367
+0.00(+0.00%)
May 05, 2015
753.00
765.00
705.00
708.00
1,962
-42.00(-5.60%)
May 04, 2015
741.00
762.00
729.00
750.00
1,477
+9.00(+1.21%)
May 01, 2015
720.00
765.00
705.00
741.00
2,847
+18.00(+2.49%)
Apr 30, 2015
765.00
780.00
720.00
723.00
3,453
-42.00(-5.49%)
Apr 29, 2015
780.00
807.00
759.00
765.00
3,016
-36.00(-4.49%)
Apr 28, 2015
786.00
801.00
731.70
801.00
5,028
+9.00(+1.14%)
Apr 27, 2015
816.00
828.00
750.00
792.00
6,367
-27.00(-3.30%)
Apr 24, 2015
885.00
897.00
810.00
819.00
5,228
-48.00(-5.54%)
Apr 23, 2015
855.00
891.00
855.00
867.00
5,536
+0.00(+0.00%)
Apr 22, 2015
810.00
870.00
789.00
867.00
6,561
+60.00(+7.43%)
Apr 21, 2015
801.00
859.50
786.00
807.00
12,528
+0.00(+0.00%)
Apr 20, 2015
906.00
990.00
747.00
807.00
63,211
-1554.00(-65.82%)
Apr 17, 2015
2367
2391
2322
2361
1,140
-30.00(-1.25%)
Apr 16, 2015
2367
2418
2355
2391
1,164
+12.00(+0.50%)
Apr 15, 2015
2400
2430
2310
2379
1,337
-6.00(-0.25%)
Apr 14, 2015
2421
2457
2325
2385
1,330
-18.00(-0.75%)
Apr 13, 2015
2508
2529
2373
2403
1,742
-108.00(-4.30%)
Apr 10, 2015
2460
2520
2424
2511
1,384
+39.00(+1.58%)
Apr 09, 2015
2457
2529
2386
2472
1,375
+21.00(+0.86%)
Apr 08, 2015
2250
2451
2250
2451
1,761
+177.00(+7.78%)
Apr 07, 2015
2250
2295
2220
2274
996
+39.00(+1.74%)
Apr 06, 2015
2319
2364
2214
2235
940
-120.00(-5.10%)
Apr 02, 2015
2283
2355
2355
2355
1,191
+81.00(+3.56%)
Apr 01, 2015
2250
2280
2151
2274
1,583
+15.00(+0.66%)
Mar 31, 2015
2178
2322
2178
2259
3,276
+30.00(+1.35%)
Mar 30, 2015
2334
2373
2154
2229
2,041
-120.00(-5.11%)
Mar 27, 2015
2340
2379
2271
2349
1,689
+66.00(+2.89%)
Mar 26, 2015
2205
2343
2178
2283
2,434
+45.00(+2.01%)
Mar 25, 2015
2577
2619
2208
2238
4,661
-345.00(-13.36%)
Mar 24, 2015
2526
2640
2520
2583
2,337
+48.00(+1.89%)
Mar 23, 2015
2556
2625
2502
2535
2,712
-21.00(-0.82%)
Mar 20, 2015
2589
2613
2475
2556
2,137
+24.00(+0.95%)
Mar 19, 2015
2406
2550
2373
2532
2,376
+126.00(+5.24%)
Mar 18, 2015
2460
2703
2361
2406
5,422
-33.00(-1.35%)
Mar 17, 2015
2262
2452
2193
2439
2,760
+207.00(+9.27%)
Mar 16, 2015
2487
2487
2150
2232
6,163
-162.00(-6.77%)
Mar 13, 2015
2109
2580
2085
2394
13,386
+300.00(+14.33%)
Mar 12, 2015
1971
2160
1950
2094
6,036
+123.00(+6.24%)
Mar 11, 2015
1761
2013
1755
1971
7,245
+216.00(+12.31%)
Mar 10, 2015
1710
1770
1701
1755
1,137
+15.00(+0.86%)
Mar 09, 2015
1782
1785
1688
1740
3,174
-24.00(-1.36%)
Mar 06, 2015
1734
1782
1718
1764
1,321
+6.00(+0.34%)
Mar 05, 2015
1743
1785
1728
1758
1,112
+21.00(+1.21%)
Mar 04, 2015
1716
1779
1728
1737
1,450
+9.00(+0.52%)
Mar 03, 2015
1620
1734
1620
1728
1,630
+108.00(+6.67%)
Mar 02, 2015
1695
1722
1605
1620
1,772
-72.00(-4.26%)
Feb 27, 2015
1692
1725
1635
1692
1,416
-6.00(-0.35%)
Feb 26, 2015
1716
1722
1674
1698
1,448
-24.00(-1.39%)
Feb 25, 2015
1779
1791
1647
1722
3,716
+33.00(+1.95%)
Feb 24, 2015
1623
1695
1614
1689
1,403
+51.00(+3.11%)
Feb 23, 2015
1725
1761
1596
1638
2,294
-105.00(-6.02%)
Feb 20, 2015
1782
1791
1725
1743
1,189
-30.00(-1.69%)
Feb 19, 2015
1761
1794
1740
1773
1,321
+6.00(+0.34%)
Feb 18, 2015
1770
1785
1692
1767
1,484
+3.00(+0.17%)
Feb 17, 2015
1797
1816
1743
1764
1,674
+9.00(+0.51%)
Feb 13, 2015
1794
1755
1755
1755
2,440
-15.00(-0.85%)
Feb 12, 2015
1689
1815
1689
1770
3,497
+78.00(+4.61%)
Feb 11, 2015
1593
1722
1573
1692
2,904
+117.00(+7.43%)
Feb 10, 2015
1560
1614
1545
1575
1,646
+24.00(+1.55%)
Feb 09, 2015
1569
1626
1509
1551
1,796
-6.00(-0.39%)
Feb 06, 2015
1494
1566
1464
1557
1,543
+72.00(+4.85%)
Feb 05, 2015
1458
1494
1422
1485
1,353
+39.00(+2.70%)
Feb 04, 2015
1488
1488
1416
1446
1,087
-42.00(-2.82%)
Feb 03, 2015
1479
1500
1419
1488
1,613
+42.00(+2.90%)
Feb 02, 2015
1506
1524
1416
1446
1,906
-60.00(-3.98%)
Jan 30, 2015
1530
1599
1500
1506
2,371
-66.00(-4.20%)
Jan 29, 2015
1548
1575
1473
1572
2,123
+48.00(+3.15%)
Jan 28, 2015
1665
1671
1380
1524
4,686
-102.00(-6.27%)
Jan 27, 2015
1560
1695
1524
1626
7,245
+30.00(+1.88%)
Jan 26, 2015
1479
1635
1458
1596
8,088
+177.00(+12.47%)
Jan 23, 2015
1296
1470
1248
1419
6,497
+135.00(+10.51%)
Jan 22, 2015
1260
1287
1230
1284
1,475
+33.00(+2.64%)
Jan 21, 2015
1305
1325
1230
1251
1,424
-63.00(-4.79%)
Jan 20, 2015
1302
1344
1224
1314
2,141
+39.00(+3.06%)
Jan 16, 2015
1203
1320
1203
1275
2,588
+75.00(+6.25%)
Jan 15, 2015
1248
1329
1188
1200
4,043
-42.00(-3.38%)
Jan 14, 2015
1080
1296
1077
1242
4,368
+153.00(+14.05%)
Jan 13, 2015
1110
1119
1074
1089
1,158
-9.00(-0.82%)
Jan 12, 2015
1104
1110
1053
1098
945
-3.00(-0.27%)
Jan 09, 2015
1122
1122
1065
1101
946
-21.00(-1.87%)
Jan 08, 2015
1104
1122
1077
1122
972
+30.00(+2.75%)
Jan 07, 2015
1053
1101
1050
1092
1,203
+54.00(+5.20%)
Jan 06, 2015
1074
1098
1026
1038
811
-33.00(-3.08%)
Jan 05, 2015
1125
1149
1065
1071
1,299
-54.00(-4.80%)
Jan 02, 2015
1038
1164
1032
1125
2,683
+96.00(+9.33%)
Dec 31, 2014
984.00
1029
1029
1029
3,131
+42.00(+4.26%)
Dec 30, 2014
1017
1017
978.00
987.00
1,752
-27.00(-2.66%)
Dec 29, 2014
1026
1059
993.00
1014
1,652
-18.00(-1.74%)
Dec 26, 2014
1026
1047
1005
1032
718
+3.00(+0.29%)
Dec 24, 2014
996.00
1029
1029
1029
1,154
+51.00(+5.21%)
Dec 23, 2014
1017
1020
972.00
978.00
1,351
-39.00(-3.83%)
Dec 22, 2014
1038
1059
993.00
1017
1,622
-21.00(-2.02%)
Dec 19, 2014
1071
1101
1032
1038
1,162
-54.00(-4.95%)
Dec 18, 2014
1080
1107
1044
1092
1,381
+21.00(+1.96%)
Dec 17, 2014
990.00
1077
990.00
1071
1,172
+84.00(+8.51%)
Dec 16, 2014
1005
1035
984.00
987.00
928
-21.00(-2.08%)
Dec 15, 2014
1095
1110
993.00
1008
1,206
-90.00(-8.20%)
Dec 12, 2014
1041
1107
1029
1098
1,233
+45.00(+4.27%)
Dec 11, 2014
1047
1077
1026
1053
1,195
+27.00(+2.63%)
Dec 10, 2014
1035
1074
1020
1026
1,363
-6.00(-0.58%)
Dec 09, 2014
987.00
1032
975.00
1032
1,433
+45.00(+4.56%)
Dec 08, 2014
1011
1026
984.00
987.00
1,408
-21.00(-2.08%)
Dec 05, 2014
981.00
1008
966.54
1008
1,074
+27.00(+2.75%)
Dec 04, 2014
993.00
996.00
963.00
981.00
922
-3.00(-0.30%)
Dec 03, 2014
990.00
1023
964.50
984.00
1,587
-3.00(-0.30%)
Dec 02, 2014
990.00
1014
975.00
987.00
1,181
+6.00(+0.61%)
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.