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
Veracyte Inc
(NQ:
VCYT
)
20.75
-0.24 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2018
12.07
12.40
11.67
12.24
355,500
+0.07(+0.58%)
Nov 29, 2018
12.20
12.37
11.87
12.17
446,500
-0.37(-2.95%)
Nov 28, 2018
12.17
12.79
11.91
12.54
330,499
+0.41(+3.38%)
Nov 27, 2018
12.63
12.99
12.03
12.13
224,524
-0.56(-4.41%)
Nov 26, 2018
12.73
13.01
12.26
12.69
196,182
+0.03(+0.24%)
Nov 23, 2018
12.42
12.98
12.42
12.66
98,300
+0.22(+1.77%)
Nov 21, 2018
12.44
12.44
12.44
0
-0.17(-1.35%)
Nov 20, 2018
13.34
13.63
12.48
12.61
457,071
-1.00(-7.35%)
Nov 19, 2018
13.89
13.97
13.43
13.61
214,498
-0.26(-1.87%)
Nov 16, 2018
13.83
13.98
13.35
13.87
348,400
+0.03(+0.22%)
Nov 15, 2018
13.33
13.94
13.22
13.84
233,843
+0.51(+3.83%)
Nov 14, 2018
14.01
14.14
13.14
13.33
237,049
-0.68(-4.82%)
Nov 13, 2018
13.43
14.62
13.43
14.01
426,178
+0.58(+4.28%)
Nov 12, 2018
14.33
14.48
12.65
13.43
548,849
-1.05(-7.25%)
Nov 09, 2018
14.90
14.90
13.58
14.48
615,800
-0.36(-2.43%)
Nov 08, 2018
14.20
15.50
14.20
14.84
712,734
+0.83(+5.92%)
Nov 07, 2018
14.00
14.23
13.53
14.01
595,429
+0.12(+0.86%)
Nov 06, 2018
13.73
13.98
13.45
13.89
323,981
+0.04(+0.29%)
Nov 05, 2018
14.20
14.36
13.17
13.85
464,412
-0.35(-2.46%)
Nov 02, 2018
13.45
14.76
13.38
14.20
673,100
+1.19(+9.15%)
Nov 01, 2018
14.65
14.96
12.99
13.01
1,163,337
-1.84(-12.39%)
Oct 31, 2018
11.97
15.19
11.85
14.85
2,833,135
+3.29(+28.46%)
Oct 30, 2018
10.95
12.70
10.00
11.56
3,298,287
+2.12(+22.46%)
Oct 29, 2018
9.730
9.800
9.330
9.440
220,754
-0.16(-1.67%)
Oct 26, 2018
9.460
9.840
9.200
9.600
219,800
+0.01(+0.10%)
Oct 25, 2018
9.550
9.760
9.290
9.590
276,193
+0.15(+1.59%)
Oct 24, 2018
10.18
10.36
9.390
9.440
367,818
-0.74(-7.27%)
Oct 23, 2018
10.10
10.39
9.870
10.18
192,204
-0.04(-0.39%)
Oct 22, 2018
10.27
10.28
9.990
10.22
143,898
-0.01(-0.10%)
Oct 19, 2018
10.57
10.78
10.00
10.23
156,700
-0.34(-3.22%)
Oct 18, 2018
10.91
11.14
10.48
10.57
334,596
-0.35(-3.21%)
Oct 17, 2018
10.82
10.95
10.51
10.92
141,266
+0.07(+0.65%)
Oct 16, 2018
10.67
11.06
10.62
10.85
237,449
+0.22(+2.07%)
Oct 15, 2018
10.22
10.71
10.00
10.63
222,927
+0.45(+4.42%)
Oct 12, 2018
10.15
10.55
9.960
10.18
432,100
-0.02(-0.20%)
Oct 11, 2018
9.780
10.38
9.590
10.20
592,042
+0.31(+3.13%)
Oct 10, 2018
9.820
10.03
9.460
9.890
355,690
+0.06(+0.61%)
Oct 09, 2018
9.530
10.03
9.530
9.830
372,185
+0.30(+3.15%)
Oct 08, 2018
9.300
9.620
9.210
9.530
403,240
+0.22(+2.36%)
Oct 05, 2018
9.130
9.550
9.130
9.310
284,200
+0.16(+1.75%)
Oct 04, 2018
9.460
9.460
8.770
9.150
322,869
-0.34(-3.58%)
Oct 03, 2018
9.510
9.610
9.380
9.490
200,480
+0.07(+0.74%)
Oct 02, 2018
9.560
9.600
9.170
9.420
261,271
-0.16(-1.67%)
Oct 01, 2018
9.610
9.730
9.070
9.580
822,191
+0.03(+0.31%)
Sep 28, 2018
9.600
9.780
9.510
9.550
434,900
-0.06(-0.62%)
Sep 27, 2018
9.960
10.02
9.520
9.610
249,104
-0.29(-2.93%)
Sep 26, 2018
10.68
10.78
9.890
9.900
201,300
-0.80(-7.48%)
Sep 25, 2018
10.31
10.74
10.28
10.70
331,696
+0.39(+3.78%)
Sep 24, 2018
10.02
10.45
9.910
10.31
204,578
+0.28(+2.79%)
Sep 21, 2018
10.10
10.20
9.895
10.03
767,900
-0.14(-1.38%)
Sep 20, 2018
10.36
10.48
10.06
10.17
225,089
-0.13(-1.26%)
Sep 19, 2018
10.50
10.61
10.27
10.30
230,802
-0.20(-1.90%)
Sep 18, 2018
10.50
10.69
10.33
10.50
265,939
-0.03(-0.28%)
Sep 17, 2018
11.15
11.22
10.47
10.53
208,279
-0.63(-5.65%)
Sep 14, 2018
11.10
11.40
11.02
11.16
145,000
+0.05(+0.45%)
Sep 13, 2018
11.07
11.18
10.91
11.11
155,490
+0.03(+0.27%)
Sep 12, 2018
11.38
11.44
11.03
11.08
169,360
-0.33(-2.89%)
Sep 11, 2018
11.25
11.57
11.01
11.41
304,179
+0.16(+1.42%)
Sep 10, 2018
11.44
11.46
11.18
11.25
169,656
-0.12(-1.06%)
Sep 07, 2018
11.48
11.70
11.26
11.37
147,600
-0.11(-0.96%)
Sep 06, 2018
11.70
11.75
11.25
11.48
239,921
-0.22(-1.88%)
Sep 05, 2018
11.85
11.86
11.28
11.70
298,925
-0.15(-1.27%)
Sep 04, 2018
12.64
12.73
11.69
11.85
419,252
-0.79(-6.25%)
Aug 31, 2018
12.64
12.64
12.64
0
+0.36(+2.93%)
Aug 30, 2018
12.21
12.44
12.14
12.28
220,109
+0.03(+0.24%)
Aug 29, 2018
12.29
12.39
11.96
12.25
228,093
-0.04(-0.33%)
Aug 28, 2018
12.14
12.35
12.05
12.29
435,307
+0.13(+1.07%)
Aug 27, 2018
12.34
12.34
11.76
12.16
492,912
-0.15(-1.22%)
Aug 24, 2018
12.14
12.39
12.10
12.31
382,200
+0.15(+1.23%)
Aug 23, 2018
11.85
12.19
11.76
12.16
288,146
+0.35(+2.96%)
Aug 22, 2018
11.76
11.93
11.65
11.81
128,695
+0.01(+0.08%)
Aug 21, 2018
11.70
11.98
11.54
11.80
166,485
+0.09(+0.77%)
Aug 20, 2018
11.65
11.86
11.52
11.71
228,198
+0.03(+0.26%)
Aug 17, 2018
11.86
12.04
11.55
11.68
143,400
-0.14(-1.18%)
Aug 16, 2018
12.19
12.21
11.79
11.82
142,939
-0.28(-2.31%)
Aug 15, 2018
11.93
12.16
11.89
12.10
235,132
+0.06(+0.50%)
Aug 14, 2018
11.87
12.12
11.73
12.04
248,230
+0.25(+2.12%)
Aug 13, 2018
11.98
12.12
11.65
11.79
222,957
-0.21(-1.75%)
Aug 10, 2018
11.82
12.10
11.62
12.00
208,900
+0.11(+0.93%)
Aug 09, 2018
11.59
12.07
11.51
11.89
306,777
+0.27(+2.32%)
Aug 08, 2018
11.39
11.71
11.36
11.62
272,316
+0.26(+2.29%)
Aug 07, 2018
11.35
11.55
11.17
11.36
612,674
+0.03(+0.26%)
Aug 06, 2018
11.08
11.47
10.80
11.33
205,011
+0.17(+1.52%)
Aug 03, 2018
11.64
11.72
11.10
11.16
732,800
-0.39(-3.38%)
Aug 02, 2018
10.86
11.57
10.75
11.55
512,418
+0.66(+6.06%)
Aug 01, 2018
10.89
11.08
10.67
10.89
580,717
+0.06(+0.55%)
Jul 31, 2018
10.90
10.95
10.53
10.83
1,062,474
-0.04(-0.37%)
Jul 30, 2018
10.58
11.03
10.58
10.87
555,322
+0.24(+2.26%)
Jul 27, 2018
10.69
10.80
10.44
10.63
781,200
-0.01(-0.09%)
Jul 26, 2018
11.08
10.50
10.64
3,487,266
-0.56(-5.00%)
Jul 25, 2018
10.54
11.44
10.54
11.20
1,015,686
+0.10(+0.90%)
Jul 24, 2018
11.00
11.50
10.75
11.10
1,233,324
+0.74(+7.14%)
Jul 23, 2018
10.20
10.45
9.960
10.36
189,319
+0.14(+1.37%)
Jul 20, 2018
10.38
10.09
10.22
80,688
-0.10(-0.97%)
Jul 19, 2018
9.980
10.49
9.890
10.32
175,608
+0.33(+3.30%)
Jul 18, 2018
10.17
10.17
9.790
9.990
92,342
-0.18(-1.77%)
Jul 17, 2018
10.25
10.46
10.12
10.17
127,659
-0.07(-0.68%)
Jul 16, 2018
10.32
10.40
10.00
10.24
144,034
-0.07(-0.68%)
Jul 13, 2018
10.36
10.46
10.28
10.31
127,501
-0.04(-0.39%)
Jul 12, 2018
10.46
10.50
10.30
10.35
168,549
-0.06(-0.58%)
Jul 11, 2018
10.31
10.51
10.27
10.41
135,726
+0.03(+0.29%)
Jul 10, 2018
10.33
10.43
10.11
10.38
205,387
+0.08(+0.78%)
Jul 09, 2018
10.27
10.43
10.27
10.30
132,246
+0.07(+0.68%)
Jul 06, 2018
9.960
10.25
9.790
10.23
200,393
+0.27(+2.71%)
Jul 05, 2018
9.980
10.00
9.700
9.960
97,127
+0.02(+0.20%)
Jul 03, 2018
9.940
9.940
9.940
0
+0.27(+2.79%)
Jul 02, 2018
9.290
9.720
9.260
9.670
168,947
+0.33(+3.53%)
Jun 29, 2018
9.260
9.430
9.180
9.340
120,333
+0.09(+0.97%)
Jun 28, 2018
9.260
9.450
9.130
9.250
130,230
-0.03(-0.32%)
Jun 27, 2018
9.240
9.578
9.020
9.280
189,469
-0.01(-0.11%)
Jun 26, 2018
9.290
9.580
9.070
9.290
153,303
-0.01(-0.11%)
Jun 25, 2018
9.410
9.410
9.050
9.300
127,597
-0.20(-2.11%)
Jun 22, 2018
9.740
9.840
9.350
9.500
585,824
-0.11(-1.14%)
Jun 21, 2018
9.610
9.760
9.530
9.610
245,304
-0.05(-0.52%)
Jun 20, 2018
9.370
9.670
9.150
9.660
223,305
+0.40(+4.32%)
Jun 19, 2018
8.500
9.370
8.480
9.260
225,033
+0.69(+8.05%)
Jun 18, 2018
8.800
8.800
8.550
8.570
135,194
-0.29(-3.27%)
Jun 15, 2018
9.010
8.720
8.860
366,229
+0.14(+1.61%)
Jun 14, 2018
8.030
8.750
7.960
8.720
303,754
+0.68(+8.46%)
Jun 13, 2018
7.950
8.330
7.940
8.040
104,631
+0.09(+1.13%)
Jun 12, 2018
7.920
8.080
7.830
7.950
163,777
+0.06(+0.76%)
Jun 11, 2018
7.560
7.960
7.560
7.890
271,219
+0.32(+4.23%)
Jun 08, 2018
7.610
7.820
7.390
7.570
197,745
-0.03(-0.39%)
Jun 07, 2018
7.500
7.780
7.050
7.600
121,288
+0.01(+0.13%)
Jun 06, 2018
7.950
7.580
7.590
206,480
-0.08(-1.04%)
Jun 05, 2018
7.710
8.000
7.630
7.670
275,507
-0.04(-0.52%)
Jun 04, 2018
7.890
7.905
7.560
7.710
256,993
-0.17(-2.16%)
Jun 01, 2018
7.690
7.980
7.650
7.880
100,703
+0.23(+3.01%)
May 31, 2018
7.670
7.740
7.490
7.650
90,024
+0.01(+0.13%)
May 30, 2018
7.590
7.735
7.516
7.640
105,845
+0.07(+0.92%)
May 29, 2018
7.490
7.570
7.380
7.570
56,746
+0.07(+0.93%)
May 25, 2018
7.500
7.500
7.500
0
-0.23(-2.98%)
May 24, 2018
7.510
7.790
7.480
7.730
207,441
+0.15(+1.98%)
May 23, 2018
7.110
7.649
7.110
7.580
251,747
+0.47(+6.61%)
May 22, 2018
6.440
7.210
6.300
7.110
283,179
+0.67(+10.40%)
May 21, 2018
6.460
6.500
6.350
6.440
95,446
-0.01(-0.16%)
May 18, 2018
6.580
6.725
6.420
6.450
135,735
-0.09(-1.38%)
May 17, 2018
6.400
6.590
6.290
6.540
114,675
+0.14(+2.19%)
May 16, 2018
6.430
6.460
6.300
6.400
103,453
-0.02(-0.31%)
May 15, 2018
6.500
6.500
6.250
6.420
97,467
-0.11(-1.68%)
May 14, 2018
6.440
6.620
6.440
6.530
96,743
+0.10(+1.56%)
May 11, 2018
6.480
6.550
6.280
6.430
117,057
-0.05(-0.77%)
May 10, 2018
6.580
6.830
6.440
6.480
188,421
-0.09(-1.37%)
May 09, 2018
6.280
6.640
6.280
6.570
73,734
+0.25(+3.96%)
May 08, 2018
6.160
6.350
6.160
6.320
47,456
+0.13(+2.10%)
May 07, 2018
6.090
6.290
6.080
6.190
79,988
+0.10(+1.64%)
May 04, 2018
5.920
6.140
5.858
6.090
82,737
+0.15(+2.53%)
May 03, 2018
5.930
6.065
5.560
5.940
165,438
+0.01(+0.17%)
May 02, 2018
6.160
6.340
5.930
5.930
212,181
-0.20(-3.26%)
May 01, 2018
6.060
6.230
5.980
6.130
87,726
+0.07(+1.16%)
Apr 30, 2018
6.130
6.190
5.970
6.060
83,936
-0.03(-0.49%)
Apr 27, 2018
6.150
6.200
6.060
6.090
69,856
-0.06(-0.98%)
Apr 26, 2018
6.130
6.195
6.110
6.150
80,095
+0.02(+0.33%)
Apr 25, 2018
6.300
6.360
6.000
6.130
38,740
-0.16(-2.54%)
Apr 24, 2018
6.280
6.400
6.170
6.290
81,250
+0.02(+0.32%)
Apr 23, 2018
6.240
6.300
6.120
6.270
117,162
+0.15(+2.45%)
Apr 20, 2018
5.760
6.220
5.700
6.120
94,593
+0.35(+6.07%)
Apr 19, 2018
5.630
5.890
5.500
5.770
474,322
+0.13(+2.30%)
Apr 18, 2018
5.730
5.750
5.500
5.640
177,856
-0.09(-1.57%)
Apr 17, 2018
5.720
5.910
5.680
5.730
139,995
+0.04(+0.70%)
Apr 16, 2018
5.510
5.720
5.410
5.690
149,775
+0.27(+4.98%)
Apr 13, 2018
5.650
5.670
5.390
5.420
76,606
-0.20(-3.56%)
Apr 12, 2018
5.790
5.900
5.590
5.620
114,354
-0.12(-2.09%)
Apr 11, 2018
5.410
5.880
5.400
5.740
123,303
+0.25(+4.55%)
Apr 10, 2018
5.430
5.690
5.400
5.490
134,460
+0.10(+1.86%)
Apr 09, 2018
5.640
5.680
5.380
5.390
50,134
-0.20(-3.58%)
Apr 06, 2018
5.700
6.070
5.520
5.590
35,548
-0.15(-2.61%)
Apr 05, 2018
5.850
5.880
5.700
5.740
64,509
-0.08(-1.37%)
Apr 04, 2018
5.660
5.890
5.640
5.820
48,301
+0.06(+1.04%)
Apr 03, 2018
5.390
5.960
5.360
5.760
309,289
+0.37(+6.86%)
Apr 02, 2018
5.550
5.570
5.320
5.390
42,225
-0.17(-3.06%)
Mar 29, 2018
5.560
5.560
5.560
0
-0.01(-0.18%)
Mar 28, 2018
5.570
5.600
5.380
5.570
41,976
+0.01(+0.18%)
Mar 27, 2018
5.720
5.830
5.530
5.560
53,959
-0.14(-2.46%)
Mar 26, 2018
5.790
5.790
5.645
5.700
82,165
+0.01(+0.18%)
Mar 23, 2018
5.840
5.899
5.631
5.690
94,004
-0.16(-2.74%)
Mar 22, 2018
6.080
6.190
5.841
5.850
48,199
-0.30(-4.88%)
Mar 21, 2018
6.230
6.310
6.050
6.150
59,275
-0.09(-1.44%)
Mar 20, 2018
6.160
6.330
6.090
6.240
51,848
+0.08(+1.30%)
Mar 19, 2018
6.180
6.220
6.020
6.160
79,658
-0.03(-0.48%)
Mar 16, 2018
6.250
6.400
6.170
6.190
154,046
-0.09(-1.43%)
Mar 15, 2018
6.250
6.320
6.170
6.280
56,642
+0.04(+0.64%)
Mar 14, 2018
6.410
6.440
6.230
6.240
81,407
-0.15(-2.35%)
Mar 13, 2018
6.600
6.740
6.340
6.390
128,570
-0.20(-3.03%)
Mar 12, 2018
6.510
6.840
6.490
6.590
135,169
+0.14(+2.17%)
Mar 09, 2018
6.210
6.630
6.210
6.450
145,820
+0.28(+4.54%)
Mar 08, 2018
6.260
6.410
6.100
6.170
102,181
-0.08(-1.28%)
Mar 07, 2018
6.000
6.322
5.960
6.250
100,328
+0.19(+3.14%)
Mar 06, 2018
5.940
6.180
5.730
6.060
110,291
+0.15(+2.54%)
Mar 05, 2018
5.940
6.040
5.860
5.910
77,997
-0.07(-1.17%)
Mar 02, 2018
5.880
6.070
5.780
5.980
123,115
+0.05(+0.84%)
Mar 01, 2018
6.010
6.045
5.715
5.930
119,812
-0.09(-1.50%)
Feb 28, 2018
5.750
6.500
5.675
6.020
176,522
+0.17(+2.91%)
Feb 27, 2018
5.940
6.240
5.850
5.850
93,149
-0.11(-1.85%)
Feb 26, 2018
5.770
6.000
5.670
5.960
142,611
+0.20(+3.47%)
Feb 23, 2018
5.690
5.830
5.532
5.760
77,484
+0.07(+1.23%)
Feb 22, 2018
5.730
5.850
5.640
5.690
135,990
-0.01(-0.18%)
Feb 21, 2018
5.670
5.820
5.670
5.700
57,638
+0.04(+0.71%)
Feb 20, 2018
5.640
5.800
5.600
5.660
65,348
-0.04(-0.70%)
Feb 16, 2018
5.700
5.700
5.700
0
+0.09(+1.60%)
Feb 15, 2018
5.460
5.640
5.230
5.610
119,702
+0.17(+3.12%)
Feb 14, 2018
5.480
5.590
5.390
5.440
96,583
-0.13(-2.33%)
Feb 13, 2018
5.690
5.780
5.480
5.570
128,386
-0.18(-3.13%)
Feb 12, 2018
5.840
5.840
5.430
5.750
138,762
+0.06(+1.05%)
Feb 09, 2018
5.730
5.809
5.360
5.690
78,207
+0.04(+0.71%)
Feb 08, 2018
6.000
6.000
5.640
5.650
77,085
-0.35(-5.83%)
Feb 07, 2018
6.140
6.140
5.965
6.000
114,639
-0.15(-2.44%)
Feb 06, 2018
5.750
6.500
5.750
6.150
97,679
+0.17(+2.84%)
Feb 05, 2018
6.250
6.350
5.920
5.980
149,008
-0.30(-4.78%)
Feb 02, 2018
6.240
6.480
6.200
6.280
124,764
-0.01(-0.16%)
Feb 01, 2018
6.340
6.460
6.280
6.290
182,454
-0.10(-1.56%)
Jan 31, 2018
6.550
6.570
6.300
6.390
68,644
-0.10(-1.54%)
Jan 30, 2018
6.890
6.890
6.420
6.490
174,877
-0.46(-6.62%)
Jan 29, 2018
6.910
7.260
6.850
6.950
149,462
+0.00(+0.00%)
Jan 26, 2018
7.000
7.040
6.800
6.950
119,803
-0.02(-0.29%)
Jan 25, 2018
6.900
7.010
6.770
6.970
110,129
+0.14(+2.05%)
Jan 24, 2018
6.870
6.990
6.680
6.830
165,256
-0.07(-1.01%)
Jan 23, 2018
6.410
6.990
6.410
6.900
149,374
+0.40(+6.15%)
Jan 22, 2018
6.540
6.850
6.430
6.500
86,460
-0.03(-0.46%)
Jan 19, 2018
6.360
6.656
6.260
6.530
176,484
+0.13(+2.03%)
Jan 18, 2018
6.330
6.515
6.230
6.400
146,019
-0.08(-1.23%)
Jan 17, 2018
6.250
6.490
6.190
6.480
88,651
+0.22(+3.51%)
Jan 16, 2018
6.690
6.690
6.250
6.260
141,079
-0.37(-5.58%)
Jan 12, 2018
6.630
6.630
6.630
0
-0.12(-1.78%)
Jan 11, 2018
6.850
6.910
6.720
6.750
76,438
-0.06(-0.88%)
Jan 10, 2018
6.650
6.840
6.520
6.810
170,427
+0.13(+1.95%)
Jan 09, 2018
6.570
6.730
6.560
6.680
110,115
+0.10(+1.52%)
Jan 08, 2018
6.610
6.640
6.435
6.580
69,459
-0.04(-0.60%)
Jan 05, 2018
6.710
6.760
6.561
6.620
64,266
-0.08(-1.19%)
Jan 04, 2018
6.740
6.770
6.550
6.700
56,471
+0.01(+0.15%)
Jan 03, 2018
6.760
6.830
6.575
6.690
50,546
-0.03(-0.45%)
Jan 02, 2018
6.550
6.755
6.470
6.720
62,591
+0.19(+2.91%)
Dec 29, 2017
6.530
6.530
6.530
0
+0.13(+2.03%)
Dec 28, 2017
6.410
6.430
6.240
6.400
237,686
-0.03(-0.47%)
Dec 27, 2017
6.320
6.600
6.280
6.430
426,479
+0.10(+1.58%)
Dec 26, 2017
6.470
6.490
6.210
6.330
300,007
-0.18(-2.76%)
Dec 22, 2017
6.650
6.650
6.380
6.510
102,707
-0.17(-2.54%)
Dec 21, 2017
6.720
6.770
6.610
6.680
115,250
-0.03(-0.45%)
Dec 20, 2017
6.590
6.710
6.575
6.710
96,203
+0.11(+1.67%)
Dec 19, 2017
6.550
6.640
6.480
6.600
175,076
+0.06(+0.92%)
Dec 18, 2017
6.420
6.740
6.340
6.540
181,442
+0.10(+1.55%)
Dec 15, 2017
6.280
6.590
6.280
6.440
940,984
+0.15(+2.30%)
Dec 14, 2017
6.370
6.490
6.280
6.295
210,872
-0.08(-1.18%)
Dec 13, 2017
6.440
6.610
6.090
6.370
298,566
-0.07(-1.09%)
Dec 12, 2017
6.500
6.580
6.400
6.440
126,573
-0.02(-0.31%)
Dec 11, 2017
6.510
6.610
6.390
6.460
183,507
+0.00(+0.00%)
Dec 08, 2017
6.445
6.550
6.390
6.460
105,994
+0.05(+0.78%)
Dec 07, 2017
6.310
6.585
6.198
6.410
113,952
+0.12(+1.91%)
Dec 06, 2017
6.360
6.656
6.121
6.290
170,195
-0.06(-0.94%)
Dec 05, 2017
6.600
6.655
6.270
6.350
289,123
-0.28(-4.22%)
Dec 04, 2017
6.780
6.780
6.570
6.630
105,349
-0.06(-0.90%)
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.