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
Neogenomics Inc
(NQ:
NEO
)
13.71
-0.29 (-2.07%)
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 (%)
Dec 29, 2017
8.860
8.860
8.860
0
-0.04(-0.45%)
Dec 28, 2017
8.820
8.950
8.740
8.900
143,898
+0.11(+1.25%)
Dec 27, 2017
8.720
8.826
8.610
8.790
202,093
+0.11(+1.27%)
Dec 26, 2017
8.980
9.070
8.660
8.680
194,675
-0.33(-3.66%)
Dec 22, 2017
8.990
9.060
8.960
9.010
385,590
+0.00(+0.00%)
Dec 21, 2017
8.960
9.110
8.790
9.010
246,981
+0.04(+0.45%)
Dec 20, 2017
9.060
9.130
8.953
8.970
235,546
-0.08(-0.88%)
Dec 19, 2017
9.110
9.260
9.030
9.050
212,945
-0.03(-0.33%)
Dec 18, 2017
9.260
9.270
8.980
9.080
480,656
-0.10(-1.09%)
Dec 15, 2017
9.050
9.340
8.875
9.180
651,905
+0.12(+1.32%)
Dec 14, 2017
9.140
9.140
8.790
9.060
368,246
-0.05(-0.55%)
Dec 13, 2017
9.190
9.330
9.050
9.110
259,820
-0.09(-0.98%)
Dec 12, 2017
9.220
9.340
9.060
9.200
219,765
+0.01(+0.11%)
Dec 11, 2017
9.190
9.290
9.010
9.190
508,287
+0.01(+0.11%)
Dec 08, 2017
9.130
9.270
9.070
9.180
595,678
+0.03(+0.33%)
Dec 07, 2017
9.220
9.320
9.090
9.150
352,635
-0.06(-0.65%)
Dec 06, 2017
9.120
9.230
9.060
9.210
211,658
+0.07(+0.77%)
Dec 05, 2017
9.200
9.210
9.030
9.140
223,164
-0.02(-0.22%)
Dec 04, 2017
9.140
9.260
9.140
9.160
267,108
+0.03(+0.33%)
Dec 01, 2017
9.230
9.340
8.930
9.130
457,313
-0.11(-1.19%)
Nov 30, 2017
9.330
9.490
9.140
9.240
320,664
-0.03(-0.32%)
Nov 29, 2017
9.110
9.320
8.960
9.270
237,037
+0.17(+1.87%)
Nov 28, 2017
9.160
9.240
8.960
9.100
323,668
-0.05(-0.55%)
Nov 27, 2017
9.240
9.370
9.120
9.150
206,505
-0.04(-0.44%)
Nov 24, 2017
9.180
9.260
9.100
9.190
76,017
+0.06(+0.66%)
Nov 22, 2017
9.010
9.240
8.920
9.130
247,780
+0.12(+1.33%)
Nov 21, 2017
8.890
9.060
8.730
9.010
215,311
+0.09(+1.01%)
Nov 20, 2017
8.990
9.000
8.690
8.920
248,992
-0.06(-0.67%)
Nov 17, 2017
8.900
9.000
8.750
8.980
255,123
+0.03(+0.34%)
Nov 16, 2017
8.980
9.110
8.940
8.950
308,245
+0.03(+0.34%)
Nov 15, 2017
8.650
8.930
8.590
8.920
229,428
+0.25(+2.88%)
Nov 14, 2017
8.560
8.690
8.445
8.670
273,159
+0.08(+0.93%)
Nov 13, 2017
8.560
8.650
8.460
8.590
118,851
+0.00(+0.00%)
Nov 10, 2017
8.510
8.650
8.370
8.590
473,365
+0.02(+0.23%)
Nov 09, 2017
8.490
8.570
8.443
8.570
156,033
+0.00(+0.00%)
Nov 08, 2017
8.620
8.640
8.470
8.570
159,162
-0.09(-1.04%)
Nov 07, 2017
8.920
8.980
8.630
8.660
295,057
-0.27(-3.02%)
Nov 06, 2017
8.690
9.090
8.676
8.930
311,901
+0.26(+3.00%)
Nov 03, 2017
8.690
8.800
8.575
8.670
552,430
-0.03(-0.34%)
Nov 02, 2017
8.610
8.870
8.590
8.700
343,215
+0.03(+0.35%)
Nov 01, 2017
8.660
8.760
8.560
8.670
346,635
+0.00(+0.00%)
Oct 31, 2017
8.470
8.900
8.423
8.670
515,518
+0.22(+2.60%)
Oct 30, 2017
8.530
8.560
8.130
8.450
424,086
-0.04(-0.47%)
Oct 27, 2017
8.510
8.840
8.460
8.490
476,426
-0.04(-0.47%)
Oct 26, 2017
8.250
8.819
8.080
8.530
572,154
+0.51(+6.36%)
Oct 25, 2017
8.040
8.170
7.820
8.020
1,162,486
-0.17(-2.08%)
Oct 24, 2017
8.780
8.950
8.070
8.190
876,315
-0.52(-5.97%)
Oct 23, 2017
8.830
8.922
8.650
8.710
452,416
-0.13(-1.47%)
Oct 20, 2017
8.880
8.960
8.730
8.840
271,906
+0.03(+0.34%)
Oct 19, 2017
9.110
9.160
8.760
8.810
382,509
-0.26(-2.87%)
Oct 18, 2017
8.940
9.110
8.780
9.070
414,551
+0.14(+1.57%)
Oct 17, 2017
9.490
9.490
8.700
8.930
644,122
-0.59(-6.15%)
Oct 16, 2017
9.350
9.590
9.200
9.515
533,778
+0.13(+1.39%)
Oct 13, 2017
10.50
10.50
9.055
9.385
2,300,594
-1.67(-15.07%)
Oct 12, 2017
11.20
11.26
11.01
11.05
209,628
-0.12(-1.07%)
Oct 11, 2017
11.11
11.27
11.06
11.17
153,528
+0.03(+0.27%)
Oct 10, 2017
10.97
11.19
10.93
11.14
151,467
+0.14(+1.27%)
Oct 09, 2017
11.11
11.11
11.01
11.00
200,783
-0.04(-0.36%)
Oct 06, 2017
11.02
11.11
10.97
11.04
169,716
-0.01(-0.09%)
Oct 05, 2017
11.09
11.47
10.99
11.05
196,205
-0.03(-0.27%)
Oct 04, 2017
11.19
11.27
11.04
11.08
204,518
-0.10(-0.89%)
Oct 03, 2017
11.15
11.26
11.11
11.18
425,890
+0.05(+0.45%)
Oct 02, 2017
11.19
11.26
11.12
11.13
219,569
+0.00(+0.00%)
Sep 29, 2017
11.11
11.27
11.06
11.13
192,543
+0.06(+0.54%)
Sep 28, 2017
11.19
11.20
10.96
11.07
588,438
-0.11(-0.98%)
Sep 27, 2017
11.08
11.18
259,529
-0.02(-0.18%)
Sep 26, 2017
11.24
11.36
11.14
11.20
394,348
-0.06(-0.53%)
Sep 25, 2017
11.01
11.27
10.99
11.26
464,117
+0.25(+2.27%)
Sep 22, 2017
10.91
11.16
10.61
11.01
324,196
+0.09(+0.82%)
Sep 21, 2017
10.85
10.94
10.80
10.92
247,133
+0.08(+0.74%)
Sep 20, 2017
10.77
10.88
10.70
10.84
221,484
+0.11(+1.03%)
Sep 19, 2017
10.80
10.83
10.62
10.73
218,034
-0.08(-0.74%)
Sep 18, 2017
10.65
10.95
10.59
10.81
475,173
+0.14(+1.31%)
Sep 15, 2017
10.60
10.72
10.40
10.67
1,203,327
+0.09(+0.85%)
Sep 14, 2017
10.06
10.59
9.960
10.58
282,603
+0.47(+4.65%)
Sep 13, 2017
10.12
10.18
10.04
10.11
293,084
+0.01(+0.10%)
Sep 12, 2017
10.22
10.35
10.02
10.10
387,339
-0.14(-1.37%)
Sep 11, 2017
10.21
11.63
9.550
10.24
1,118,003
-0.40(-3.76%)
Sep 08, 2017
11.03
11.17
10.54
10.64
696,406
-0.39(-3.54%)
Sep 07, 2017
11.23
10.80
11.03
691,844
+0.18(+1.66%)
Sep 06, 2017
10.56
10.87
10.36
10.85
819,556
+0.37(+3.53%)
Sep 05, 2017
10.34
10.56
10.13
10.48
508,832
+0.19(+1.85%)
Sep 01, 2017
10.08
10.30
10.07
10.29
318,093
+0.18(+1.78%)
Aug 31, 2017
9.710
10.20
9.650
10.11
609,289
+0.40(+4.12%)
Aug 30, 2017
9.340
9.740
9.340
9.710
399,363
+0.38(+4.07%)
Aug 29, 2017
9.280
9.350
9.175
9.330
214,120
+0.03(+0.32%)
Aug 28, 2017
9.320
9.460
9.230
9.300
170,585
+0.06(+0.65%)
Aug 25, 2017
9.450
9.510
9.160
9.240
207,022
-0.25(-2.63%)
Aug 24, 2017
9.400
9.680
9.372
9.490
369,888
+0.21(+2.26%)
Aug 23, 2017
9.250
9.280
9.110
9.280
137,301
+0.01(+0.11%)
Aug 22, 2017
9.130
9.280
9.100
9.270
209,669
+0.16(+1.76%)
Aug 21, 2017
9.110
9.170
9.000
9.110
195,085
-0.05(-0.55%)
Aug 18, 2017
9.130
9.321
9.060
9.160
258,607
-0.09(-0.97%)
Aug 17, 2017
9.360
9.420
9.240
9.250
187,574
-0.15(-1.60%)
Aug 16, 2017
9.330
9.420
9.290
9.400
148,466
+0.11(+1.18%)
Aug 15, 2017
9.370
9.400
9.240
9.290
211,398
-0.05(-0.54%)
Aug 14, 2017
9.560
9.560
9.310
9.340
187,993
-0.15(-1.58%)
Aug 11, 2017
9.340
9.500
9.300
9.490
176,736
+0.15(+1.61%)
Aug 10, 2017
9.300
9.380
9.224
9.340
185,694
+0.02(+0.21%)
Aug 09, 2017
9.270
9.390
9.210
9.320
150,157
+0.01(+0.11%)
Aug 08, 2017
9.300
9.500
9.260
9.310
152,333
-0.06(-0.64%)
Aug 07, 2017
9.220
9.390
9.180
9.370
195,860
+0.12(+1.30%)
Aug 04, 2017
9.410
9.440
9.150
9.250
242,983
-0.16(-1.70%)
Aug 03, 2017
9.400
9.540
9.019
9.410
172,291
+0.00(+0.00%)
Aug 02, 2017
9.540
9.600
9.260
9.410
176,089
-0.15(-1.57%)
Aug 01, 2017
9.620
9.930
9.520
9.560
506,987
+0.11(+1.16%)
Jul 31, 2017
9.380
9.500
9.300
9.450
444,550
+0.05(+0.53%)
Jul 28, 2017
9.280
9.410
9.200
9.400
400,035
+0.13(+1.40%)
Jul 27, 2017
9.400
9.400
8.820
9.270
268,857
-0.13(-1.38%)
Jul 26, 2017
9.480
9.490
9.180
9.400
643,012
+0.15(+1.62%)
Jul 25, 2017
9.120
9.290
8.780
9.250
503,503
+0.08(+0.87%)
Jul 24, 2017
9.120
9.180
8.990
9.170
193,398
+0.06(+0.66%)
Jul 21, 2017
9.220
9.220
9.070
9.110
195,327
-0.04(-0.44%)
Jul 20, 2017
9.210
9.155
9.150
222,768
-0.04(-0.44%)
Jul 19, 2017
9.160
9.210
9.160
9.190
162,090
+0.03(+0.33%)
Jul 18, 2017
9.230
9.270
9.020
9.160
180,616
-0.08(-0.87%)
Jul 17, 2017
9.240
9.340
9.140
9.240
458,096
+0.03(+0.33%)
Jul 14, 2017
9.110
9.230
9.060
9.210
330,675
+0.06(+0.66%)
Jul 13, 2017
9.050
9.220
8.990
9.150
223,683
+0.12(+1.33%)
Jul 12, 2017
9.020
9.050
8.950
9.030
376,605
+0.03(+0.33%)
Jul 11, 2017
8.900
9.030
8.880
9.000
211,530
+0.09(+1.01%)
Jul 10, 2017
8.890
8.970
8.620
8.910
278,835
+0.04(+0.45%)
Jul 07, 2017
8.760
8.990
8.710
8.870
176,593
+0.11(+1.26%)
Jul 06, 2017
8.750
8.780
8.660
8.760
207,561
-0.02(-0.23%)
Jul 05, 2017
8.810
8.880
8.620
8.780
238,433
+0.00(+0.00%)
Jul 03, 2017
8.970
8.970
8.730
8.780
163,471
-0.18(-2.01%)
Jun 30, 2017
9.000
9.219
8.920
8.960
686,034
-0.01(-0.11%)
Jun 29, 2017
8.760
8.980
8.700
8.970
454,770
+0.25(+2.87%)
Jun 28, 2017
8.650
8.740
8.510
8.720
164,810
+0.10(+1.16%)
Jun 27, 2017
8.800
8.830
8.680
8.620
364,004
-0.18(-2.05%)
Jun 26, 2017
8.870
8.870
8.720
8.800
278,599
-0.07(-0.79%)
Jun 23, 2017
8.940
8.870
552,725
+0.17(+1.95%)
Jun 22, 2017
8.490
8.770
8.450
8.700
456,550
+0.21(+2.47%)
Jun 21, 2017
8.260
8.520
8.169
8.490
323,077
+0.23(+2.78%)
Jun 20, 2017
8.320
8.400
8.250
8.260
139,753
-0.03(-0.36%)
Jun 19, 2017
8.220
8.340
8.110
8.290
196,079
+0.08(+0.97%)
Jun 16, 2017
8.150
8.250
8.050
8.210
332,810
-0.03(-0.36%)
Jun 15, 2017
8.020
8.300
8.000
8.240
300,558
+0.13(+1.60%)
Jun 14, 2017
8.170
8.238
8.065
8.110
280,445
-0.06(-0.73%)
Jun 13, 2017
8.270
8.350
8.140
8.170
285,144
-0.10(-1.21%)
Jun 12, 2017
8.230
8.340
8.110
8.270
308,733
+0.06(+0.73%)
Jun 09, 2017
7.990
8.300
7.980
8.210
492,701
+0.20(+2.50%)
Jun 08, 2017
7.960
8.070
7.845
8.010
270,140
+0.04(+0.50%)
Jun 07, 2017
7.930
8.100
7.895
7.970
359,652
+0.08(+1.01%)
Jun 06, 2017
7.770
8.030
7.729
7.890
579,013
+0.11(+1.41%)
Jun 05, 2017
7.750
7.900
7.670
7.780
416,911
-0.01(-0.13%)
Jun 02, 2017
7.680
7.820
7.540
7.790
565,362
+0.08(+1.04%)
Jun 01, 2017
7.570
7.780
7.500
7.710
313,006
+0.15(+1.98%)
May 31, 2017
7.340
7.585
7.280
7.560
526,279
+0.22(+3.00%)
May 30, 2017
7.400
7.470
7.330
7.340
316,575
-0.04(-0.54%)
May 26, 2017
7.500
7.510
7.330
7.380
171,836
-0.17(-2.25%)
May 25, 2017
7.260
7.580
7.260
7.550
392,776
+0.28(+3.85%)
May 24, 2017
7.250
7.520
7.250
7.270
287,302
+0.01(+0.14%)
May 23, 2017
7.250
7.390
7.200
7.260
215,487
+0.02(+0.28%)
May 22, 2017
7.320
7.380
7.220
7.240
247,333
-0.09(-1.23%)
May 19, 2017
7.280
7.390
7.198
7.330
307,354
+0.03(+0.41%)
May 18, 2017
7.270
7.340
7.120
7.300
322,208
+0.02(+0.27%)
May 17, 2017
7.380
7.460
7.280
7.280
286,984
-0.22(-2.93%)
May 16, 2017
7.630
7.650
7.430
7.500
291,047
-0.13(-1.70%)
May 15, 2017
7.750
7.830
7.610
7.630
306,781
-0.09(-1.17%)
May 12, 2017
7.750
7.835
7.705
7.720
334,852
-0.03(-0.39%)
May 11, 2017
7.780
7.800
7.560
7.750
259,218
-0.07(-0.90%)
May 10, 2017
7.690
7.840
7.660
7.820
308,306
+0.12(+1.56%)
May 09, 2017
7.650
7.800
7.650
7.700
204,512
+0.05(+0.65%)
May 08, 2017
7.680
7.750
7.610
7.650
382,097
-0.05(-0.65%)
May 05, 2017
7.820
7.880
7.670
7.700
408,034
-0.09(-1.16%)
May 04, 2017
7.790
7.870
7.740
7.790
639,043
+0.12(+1.56%)
May 03, 2017
7.530
7.750
7.525
7.670
356,493
+0.06(+0.79%)
May 02, 2017
7.500
7.680
7.440
7.610
316,176
+0.14(+1.87%)
May 01, 2017
7.540
7.750
7.440
7.470
1,080,332
-0.08(-1.06%)
Apr 28, 2017
7.510
7.570
7.410
7.550
418,185
+0.03(+0.40%)
Apr 27, 2017
7.570
7.730
7.400
7.520
1,791,339
-0.22(-2.84%)
Apr 26, 2017
8.480
8.530
7.200
7.740
2,180,494
-0.77(-9.05%)
Apr 25, 2017
8.460
8.690
8.410
8.510
332,158
+0.09(+1.07%)
Apr 24, 2017
8.660
8.660
8.340
8.420
281,976
-0.11(-1.29%)
Apr 21, 2017
8.630
8.650
8.450
8.530
215,868
-0.09(-1.04%)
Apr 20, 2017
8.420
8.670
8.340
8.620
369,196
+0.26(+3.11%)
Apr 19, 2017
8.140
8.500
8.095
8.360
450,757
+0.24(+2.96%)
Apr 18, 2017
7.990
8.120
7.880
8.120
189,239
+0.12(+1.50%)
Apr 17, 2017
7.780
8.050
7.730
8.000
269,289
+0.26(+3.36%)
Apr 13, 2017
7.750
7.870
7.735
7.740
161,143
-0.05(-0.64%)
Apr 12, 2017
7.830
7.870
7.760
7.790
182,368
-0.08(-1.02%)
Apr 11, 2017
7.840
7.950
7.810
7.870
135,377
+0.03(+0.38%)
Apr 10, 2017
7.900
8.000
7.830
7.840
263,876
-0.07(-0.88%)
Apr 07, 2017
7.690
7.960
7.650
7.910
255,626
+0.21(+2.73%)
Apr 06, 2017
7.660
7.720
7.490
7.700
371,592
+0.05(+0.65%)
Apr 05, 2017
7.800
7.870
7.610
7.650
555,552
-0.12(-1.61%)
Apr 04, 2017
7.770
7.870
7.730
7.775
172,974
-0.01(-0.19%)
Apr 03, 2017
7.880
7.990
7.780
7.790
191,121
-0.10(-1.27%)
Mar 31, 2017
7.680
7.960
7.670
7.890
339,752
+0.22(+2.87%)
Mar 30, 2017
7.720
7.780
7.660
7.670
153,421
-0.05(-0.65%)
Mar 29, 2017
7.560
7.750
7.560
7.720
180,815
+0.13(+1.71%)
Mar 28, 2017
7.640
7.640
7.500
7.590
560,463
-0.04(-0.52%)
Mar 27, 2017
7.600
7.690
7.500
7.630
166,637
-0.02(-0.26%)
Mar 24, 2017
7.600
7.710
7.500
7.650
254,172
+0.07(+0.92%)
Mar 23, 2017
7.600
7.660
7.500
7.580
244,814
-0.07(-0.92%)
Mar 22, 2017
7.640
7.790
7.520
7.650
485,530
+0.02(+0.26%)
Mar 21, 2017
7.930
7.960
7.610
7.630
239,469
-0.27(-3.42%)
Mar 20, 2017
7.880
8.020
7.810
7.900
255,088
-0.01(-0.13%)
Mar 17, 2017
7.820
7.990
7.800
7.910
334,030
+0.04(+0.51%)
Mar 16, 2017
7.960
7.990
7.800
7.870
247,632
-0.08(-1.01%)
Mar 15, 2017
7.900
7.970
7.780
7.950
244,247
+0.07(+0.89%)
Mar 14, 2017
7.850
7.910
7.750
7.880
259,665
-0.03(-0.38%)
Mar 13, 2017
8.020
8.090
7.850
7.910
537,957
-0.05(-0.63%)
Mar 10, 2017
8.040
8.050
7.900
7.960
341,484
-0.01(-0.13%)
Mar 09, 2017
7.970
8.040
7.945
7.970
234,888
-0.01(-0.13%)
Mar 08, 2017
8.030
8.090
7.950
7.980
196,543
-0.03(-0.37%)
Mar 07, 2017
8.070
8.080
7.950
8.010
189,229
-0.06(-0.74%)
Mar 06, 2017
8.040
8.220
8.030
8.070
368,326
-0.03(-0.37%)
Mar 03, 2017
7.990
8.120
7.990
8.100
186,476
+0.09(+1.12%)
Mar 02, 2017
8.140
8.200
7.990
8.010
376,353
-0.11(-1.35%)
Mar 01, 2017
8.120
8.360
8.115
8.120
325,796
+0.05(+0.62%)
Feb 28, 2017
8.110
8.180
8.010
8.070
897,027
-0.10(-1.22%)
Feb 27, 2017
8.050
8.250
8.040
8.170
225,752
+0.11(+1.36%)
Feb 24, 2017
7.940
8.150
7.915
8.060
285,849
+0.03(+0.37%)
Feb 23, 2017
8.240
8.240
7.920
8.030
504,235
-0.16(-1.95%)
Feb 22, 2017
7.920
8.300
7.710
8.190
753,751
+0.29(+3.67%)
Feb 21, 2017
7.930
7.940
7.640
7.900
658,901
-0.08(-1.00%)
Feb 17, 2017
7.980
7.980
7.980
0
-0.17(-2.09%)
Feb 16, 2017
8.220
8.250
8.120
8.150
93,837
-0.04(-0.49%)
Feb 15, 2017
8.230
8.260
8.050
8.190
102,165
-0.07(-0.85%)
Feb 14, 2017
8.250
8.340
8.190
8.260
118,338
-0.03(-0.36%)
Feb 13, 2017
8.200
8.340
8.120
8.290
196,869
+0.15(+1.84%)
Feb 10, 2017
8.110
8.210
8.060
8.140
153,217
+0.08(+0.99%)
Feb 09, 2017
8.020
8.110
7.980
8.060
126,179
+0.09(+1.13%)
Feb 08, 2017
8.090
8.150
7.820
7.970
195,457
-0.07(-0.87%)
Feb 07, 2017
8.170
8.250
8.000
8.040
123,917
-0.10(-1.23%)
Feb 06, 2017
8.210
8.230
8.010
8.140
176,531
-0.10(-1.21%)
Feb 03, 2017
8.140
8.320
7.990
8.240
238,600
+0.19(+2.36%)
Feb 02, 2017
8.140
8.190
7.900
8.050
273,913
-0.09(-1.11%)
Feb 01, 2017
8.100
8.249
8.040
8.140
282,735
+0.08(+0.99%)
Jan 31, 2017
8.050
8.100
7.710
8.060
571,266
-0.02(-0.25%)
Jan 30, 2017
8.350
8.370
8.070
8.080
200,028
-0.28(-3.35%)
Jan 27, 2017
8.370
8.450
8.280
8.360
122,156
-0.03(-0.36%)
Jan 26, 2017
8.510
8.530
8.280
8.390
203,456
-0.13(-1.53%)
Jan 25, 2017
8.450
8.640
8.440
8.520
165,929
+0.14(+1.67%)
Jan 24, 2017
8.460
8.470
8.310
8.380
177,328
-0.02(-0.24%)
Jan 23, 2017
8.520
8.530
8.350
8.400
173,478
-0.10(-1.18%)
Jan 20, 2017
8.410
8.740
8.400
8.500
213,450
+0.10(+1.19%)
Jan 19, 2017
8.390
8.490
8.330
8.400
181,927
-0.01(-0.12%)
Jan 18, 2017
8.480
8.495
8.350
8.410
152,636
+0.02(+0.24%)
Jan 17, 2017
8.530
8.530
8.300
8.390
146,712
-0.21(-2.44%)
Jan 13, 2017
8.600
8.600
8.600
0
+0.20(+2.38%)
Jan 12, 2017
8.510
8.581
8.010
8.400
719,346
-0.18(-2.10%)
Jan 11, 2017
8.920
8.930
8.510
8.580
199,850
-0.32(-3.60%)
Jan 10, 2017
8.690
8.965
8.690
8.900
144,644
+0.14(+1.60%)
Jan 09, 2017
8.770
8.850
8.660
8.760
153,685
+0.02(+0.23%)
Jan 06, 2017
8.940
9.030
8.720
8.740
242,956
-0.16(-1.80%)
Jan 05, 2017
8.960
9.060
8.900
8.900
186,850
-0.04(-0.45%)
Jan 04, 2017
8.640
8.970
8.640
8.940
248,630
+0.31(+3.59%)
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.