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
Cytosorbents Cor
(NQ:
CTSO
)
0.9001
+0.0201 (+2.28%)
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 31, 2018
7.940
8.260
7.760
8.080
305,000
+0.26(+3.32%)
Dec 28, 2018
7.770
8.000
7.580
7.820
186,200
+0.09(+1.16%)
Dec 27, 2018
7.920
8.000
7.400
7.730
227,151
-0.30(-3.74%)
Dec 26, 2018
7.350
8.150
7.270
8.030
293,650
+0.74(+10.15%)
Dec 24, 2018
6.950
7.450
6.760
7.290
197,000
+0.24(+3.40%)
Dec 21, 2018
7.650
7.810
6.940
7.050
386,000
-0.56(-7.36%)
Dec 20, 2018
8.310
8.400
7.500
7.610
368,273
-0.70(-8.42%)
Dec 19, 2018
8.850
8.970
8.210
8.310
223,675
-0.55(-6.21%)
Dec 18, 2018
9.050
9.050
8.670
8.860
167,100
-0.06(-0.67%)
Dec 17, 2018
9.100
9.250
8.840
8.920
155,418
-0.15(-1.65%)
Dec 14, 2018
8.700
9.130
8.520
9.070
183,100
+0.32(+3.66%)
Dec 13, 2018
9.020
9.070
8.740
8.750
143,141
-0.15(-1.69%)
Dec 12, 2018
8.800
9.200
8.800
8.900
194,758
+0.12(+1.37%)
Dec 11, 2018
9.130
9.200
8.730
8.780
189,761
-0.30(-3.30%)
Dec 10, 2018
9.310
9.538
9.010
9.080
135,049
-0.23(-2.47%)
Dec 07, 2018
9.670
9.825
9.220
9.310
202,000
-0.35(-3.62%)
Dec 06, 2018
9.820
10.00
9.610
9.660
178,565
-0.28(-2.82%)
Dec 04, 2018
10.43
10.58
9.870
9.940
194,500
-0.48(-4.61%)
Dec 03, 2018
10.60
10.60
10.31
10.42
66,856
-0.02(-0.19%)
Nov 30, 2018
10.60
10.69
10.27
10.44
135,200
-0.19(-1.79%)
Nov 29, 2018
10.81
10.91
10.40
10.63
92,398
-0.18(-1.67%)
Nov 28, 2018
10.55
10.95
10.28
10.81
151,085
+0.19(+1.79%)
Nov 27, 2018
10.75
10.76
10.50
10.62
99,175
-0.17(-1.58%)
Nov 26, 2018
10.95
11.20
10.70
10.79
210,898
-0.02(-0.19%)
Nov 23, 2018
10.05
10.82
10.05
10.81
117,000
+0.76(+7.56%)
Nov 21, 2018
10.05
10.05
10.05
0
+0.30(+3.08%)
Nov 20, 2018
9.760
10.03
9.700
9.750
149,219
-0.24(-2.40%)
Nov 19, 2018
9.870
10.01
9.650
9.990
233,571
+0.09(+0.91%)
Nov 16, 2018
9.500
9.980
9.490
9.900
156,400
+0.32(+3.34%)
Nov 15, 2018
9.100
9.710
9.030
9.580
148,183
+0.52(+5.74%)
Nov 14, 2018
9.610
9.670
9.000
9.060
188,717
-0.48(-5.03%)
Nov 13, 2018
9.720
9.941
9.400
9.540
123,005
-0.14(-1.45%)
Nov 12, 2018
9.850
9.890
9.350
9.680
144,141
-0.17(-1.73%)
Nov 09, 2018
10.65
10.72
9.730
9.850
182,200
-0.86(-8.03%)
Nov 08, 2018
11.35
11.50
10.39
10.71
249,001
-0.63(-5.56%)
Nov 07, 2018
9.000
12.00
8.701
11.34
689,777
+1.69(+17.51%)
Nov 06, 2018
9.600
10.20
9.450
9.650
358,290
+0.02(+0.21%)
Nov 05, 2018
9.770
9.800
9.400
9.630
161,936
-0.07(-0.72%)
Nov 02, 2018
9.920
10.18
9.260
9.700
317,300
-0.19(-1.92%)
Nov 01, 2018
10.08
10.14
9.820
9.890
201,783
-0.11(-1.10%)
Oct 31, 2018
9.730
10.20
9.730
10.00
271,965
+0.42(+4.38%)
Oct 30, 2018
9.390
9.780
9.340
9.580
190,380
+0.18(+1.91%)
Oct 29, 2018
10.19
10.22
9.120
9.400
211,019
-0.64(-6.37%)
Oct 26, 2018
9.720
10.17
9.360
10.04
255,500
+0.11(+1.11%)
Oct 25, 2018
9.600
10.13
9.540
9.930
210,067
+0.32(+3.33%)
Oct 24, 2018
10.34
10.44
9.570
9.610
260,345
-0.72(-6.97%)
Oct 23, 2018
10.24
10.42
10.14
10.33
120,764
-0.08(-0.77%)
Oct 22, 2018
10.20
10.42
10.08
10.41
115,615
+0.22(+2.16%)
Oct 19, 2018
10.87
11.10
10.12
10.19
235,500
-0.67(-6.17%)
Oct 18, 2018
10.91
11.09
10.73
10.86
142,020
-0.14(-1.27%)
Oct 17, 2018
10.85
11.08
10.73
11.00
118,609
+0.12(+1.10%)
Oct 16, 2018
10.79
10.96
10.75
10.88
165,260
+0.13(+1.21%)
Oct 15, 2018
10.68
10.82
10.40
10.75
162,942
+0.03(+0.28%)
Oct 12, 2018
10.74
11.07
10.59
10.72
192,500
+0.21(+2.00%)
Oct 11, 2018
10.60
11.01
10.40
10.51
297,026
-0.25(-2.32%)
Oct 10, 2018
11.40
11.54
10.74
10.76
312,019
-0.71(-6.19%)
Oct 09, 2018
11.60
12.09
11.44
11.47
158,330
-0.14(-1.21%)
Oct 08, 2018
11.79
11.87
10.91
11.61
311,890
-0.24(-2.03%)
Oct 05, 2018
12.19
12.35
11.76
11.85
258,400
-0.35(-2.87%)
Oct 04, 2018
12.50
12.54
12.02
12.20
177,891
-0.30(-2.40%)
Oct 03, 2018
12.34
12.84
12.25
12.50
222,120
+0.17(+1.38%)
Oct 02, 2018
12.60
12.73
12.20
12.33
172,445
-0.31(-2.45%)
Oct 01, 2018
12.91
13.08
12.52
12.64
162,680
-0.26(-2.02%)
Sep 28, 2018
12.80
13.30
12.75
12.90
165,600
+0.00(+0.00%)
Sep 27, 2018
13.50
13.50
12.70
12.90
233,465
-0.60(-4.44%)
Sep 26, 2018
13.75
13.78
13.40
13.50
135,259
-0.30(-2.17%)
Sep 25, 2018
13.60
13.90
13.60
13.80
94,280
+0.25(+1.85%)
Sep 24, 2018
13.45
13.95
13.38
13.55
169,813
+0.10(+0.74%)
Sep 21, 2018
13.20
13.55
13.10
13.45
392,600
+0.25(+1.89%)
Sep 20, 2018
12.95
13.35
12.85
13.20
120,108
+0.25(+1.93%)
Sep 19, 2018
13.10
13.40
12.88
12.95
181,226
-0.10(-0.77%)
Sep 18, 2018
12.85
13.20
12.85
13.05
173,420
+0.15(+1.16%)
Sep 17, 2018
12.80
13.20
12.74
12.90
255,383
+0.05(+0.39%)
Sep 14, 2018
13.25
13.50
12.75
12.85
341,500
-0.40(-3.02%)
Sep 13, 2018
13.40
13.65
13.10
13.25
164,517
-0.18(-1.30%)
Sep 12, 2018
13.65
13.80
13.10
13.43
228,398
-0.32(-2.36%)
Sep 11, 2018
14.35
14.35
13.50
13.75
251,948
-0.60(-4.18%)
Sep 10, 2018
14.15
14.40
14.05
14.35
184,232
+0.25(+1.77%)
Sep 07, 2018
14.10
14.25
13.75
14.10
186,200
-0.10(-0.70%)
Sep 06, 2018
14.85
14.85
14.05
14.20
184,642
-0.60(-4.05%)
Sep 05, 2018
14.85
14.85
14.35
14.80
218,537
+0.00(+0.00%)
Sep 04, 2018
14.75
14.90
14.25
14.80
238,396
+0.15(+1.02%)
Aug 31, 2018
14.65
14.65
14.65
0
+0.15(+1.03%)
Aug 30, 2018
14.60
14.95
14.15
14.50
425,476
-0.05(-0.34%)
Aug 29, 2018
13.70
14.80
13.68
14.55
568,849
+0.95(+6.99%)
Aug 28, 2018
12.85
13.80
12.75
13.60
470,513
+0.85(+6.67%)
Aug 27, 2018
12.30
12.81
12.30
12.75
218,099
+0.50(+4.08%)
Aug 24, 2018
12.00
12.30
12.00
12.25
184,100
+0.25(+2.08%)
Aug 23, 2018
12.05
12.10
11.80
12.00
81,077
+0.00(+0.00%)
Aug 22, 2018
11.90
12.10
11.80
12.00
120,582
+0.10(+0.84%)
Aug 21, 2018
11.80
12.05
11.75
11.90
173,095
+0.18(+1.49%)
Aug 20, 2018
11.55
12.00
11.49
11.72
144,359
+0.17(+1.52%)
Aug 17, 2018
11.35
11.60
11.15
11.55
129,600
+0.15(+1.32%)
Aug 16, 2018
11.00
11.43
10.95
11.40
220,946
+0.40(+3.64%)
Aug 15, 2018
11.00
11.20
10.85
11.00
186,930
+0.00(+0.00%)
Aug 14, 2018
11.35
11.55
10.90
11.00
332,344
-0.40(-3.51%)
Aug 13, 2018
11.65
11.92
11.40
11.40
223,273
-0.15(-1.30%)
Aug 10, 2018
11.00
11.60
10.80
11.55
167,800
+0.55(+5.00%)
Aug 09, 2018
10.90
11.30
10.90
11.00
180,143
+0.05(+0.46%)
Aug 08, 2018
11.20
11.30
10.75
10.95
290,084
-0.25(-2.23%)
Aug 07, 2018
11.55
11.65
11.15
11.20
279,188
-0.38(-3.24%)
Aug 06, 2018
11.55
11.95
11.30
11.57
289,186
-0.05(-0.43%)
Aug 03, 2018
13.20
13.40
11.60
11.62
662,400
-1.28(-9.88%)
Aug 02, 2018
12.30
13.00
12.20
12.90
453,209
+0.60(+4.88%)
Aug 01, 2018
12.05
12.35
12.00
12.30
186,332
+0.30(+2.50%)
Jul 31, 2018
11.75
12.15
11.70
12.00
195,362
+0.30(+2.56%)
Jul 30, 2018
12.00
12.10
11.35
11.70
342,438
-0.25(-2.09%)
Jul 27, 2018
12.30
12.37
11.80
11.95
392,200
-0.35(-2.85%)
Jul 26, 2018
12.35
12.50
12.05
12.30
164,289
-0.05(-0.40%)
Jul 25, 2018
12.40
12.60
12.26
12.35
169,404
+0.00(+0.00%)
Jul 24, 2018
12.15
12.50
11.95
12.35
188,799
+0.25(+2.07%)
Jul 23, 2018
11.75
12.25
11.75
12.10
157,960
+0.25(+2.11%)
Jul 20, 2018
11.90
11.95
11.75
11.85
154,339
-0.15(-1.25%)
Jul 19, 2018
12.05
11.70
12.00
148,551
+0.15(+1.27%)
Jul 18, 2018
12.05
12.10
11.55
11.85
240,050
-0.20(-1.66%)
Jul 17, 2018
12.05
12.35
12.00
12.05
129,128
-0.10(-0.82%)
Jul 16, 2018
12.40
12.45
12.00
12.15
136,844
-0.20(-1.62%)
Jul 13, 2018
12.10
12.35
192,302
-0.20(-1.59%)
Jul 12, 2018
12.10
12.70
12.05
12.55
209,853
+0.35(+2.87%)
Jul 11, 2018
12.40
12.50
12.10
12.20
180,289
-0.15(-1.21%)
Jul 10, 2018
12.35
12.35
12.00
12.35
207,942
+0.10(+0.82%)
Jul 09, 2018
11.65
12.50
11.65
12.25
321,531
+0.75(+6.52%)
Jul 06, 2018
11.70
11.75
11.35
11.50
142,120
-0.10(-0.86%)
Jul 05, 2018
11.55
11.70
11.30
11.60
142,548
+0.05(+0.43%)
Jul 03, 2018
11.55
11.55
11.55
0
-0.15(-1.28%)
Jul 02, 2018
11.30
12.00
11.20
11.70
273,882
+0.30(+2.63%)
Jun 29, 2018
11.55
11.62
11.30
11.40
517,109
-0.10(-0.87%)
Jun 28, 2018
10.95
11.55
10.90
11.50
364,767
+0.60(+5.50%)
Jun 27, 2018
10.90
11.05
10.85
10.90
297,876
+0.00(+0.00%)
Jun 26, 2018
10.60
11.05
10.60
10.90
291,751
+0.25(+2.35%)
Jun 25, 2018
10.80
11.03
10.10
10.65
460,217
-0.35(-3.18%)
Jun 22, 2018
11.00
11.15
10.60
11.00
3,380,994
+0.00(+0.00%)
Jun 21, 2018
10.75
11.15
10.70
11.00
308,190
+0.15(+1.38%)
Jun 20, 2018
11.50
11.55
10.70
10.85
388,788
-0.55(-4.82%)
Jun 19, 2018
11.35
11.55
11.30
11.40
215,565
+0.00(+0.00%)
Jun 18, 2018
12.20
12.30
11.25
11.40
355,810
-0.95(-7.69%)
Jun 15, 2018
12.35
11.60
12.35
648,180
+0.35(+2.92%)
Jun 14, 2018
11.30
12.00
11.30
12.00
418,780
+0.80(+7.14%)
Jun 13, 2018
11.50
11.60
11.20
11.20
167,220
-0.30(-2.61%)
Jun 12, 2018
11.40
11.61
11.35
11.50
176,766
+0.10(+0.88%)
Jun 11, 2018
11.70
11.75
11.00
11.40
256,454
-0.30(-2.56%)
Jun 08, 2018
11.70
11.85
11.50
11.70
205,229
-0.05(-0.43%)
Jun 07, 2018
11.90
11.95
11.70
11.75
222,436
-0.10(-0.84%)
Jun 06, 2018
11.70
11.90
11.30
11.85
319,149
+0.15(+1.28%)
Jun 05, 2018
11.25
11.70
11.25
11.70
223,716
+0.45(+4.00%)
Jun 04, 2018
11.40
11.60
11.15
11.25
334,154
-0.10(-0.88%)
Jun 01, 2018
11.40
11.40
11.18
11.35
234,608
+0.05(+0.44%)
May 31, 2018
11.15
11.45
11.05
11.30
258,312
-0.15(-1.31%)
May 30, 2018
11.55
11.70
11.00
11.45
296,670
-0.05(-0.43%)
May 29, 2018
11.15
11.55
10.90
11.50
349,799
+0.35(+3.14%)
May 25, 2018
11.15
11.15
11.15
0
+0.15(+1.36%)
May 24, 2018
10.10
11.10
10.10
11.00
525,864
+0.90(+8.91%)
May 23, 2018
10.35
10.55
10.00
10.10
459,384
-0.38(-3.58%)
May 22, 2018
10.60
10.60
10.20
10.47
365,933
-0.08(-0.71%)
May 21, 2018
10.55
10.75
10.30
10.55
343,330
+0.00(+0.00%)
May 18, 2018
10.10
10.90
9.950
10.55
587,248
+0.50(+4.98%)
May 17, 2018
9.300
10.15
9.250
10.05
790,451
+0.65(+6.91%)
May 16, 2018
9.000
9.800
8.850
9.400
801,988
+0.40(+4.44%)
May 15, 2018
8.450
9.000
8.350
9.000
649,821
+0.60(+7.14%)
May 14, 2018
8.100
8.550
8.075
8.400
443,481
+0.35(+4.35%)
May 11, 2018
7.900
8.100
7.800
8.050
157,566
+0.15(+1.90%)
May 10, 2018
8.000
8.025
7.700
7.900
174,324
-0.10(-1.25%)
May 09, 2018
7.900
8.250
7.650
8.000
265,806
-0.05(-0.62%)
May 08, 2018
8.000
8.150
7.800
8.050
125,421
+0.05(+0.63%)
May 07, 2018
8.050
8.167
7.950
8.000
128,670
-0.10(-1.23%)
May 04, 2018
7.950
8.100
7.950
8.100
108,757
+0.15(+1.89%)
May 03, 2018
8.100
8.200
7.900
7.950
90,422
-0.15(-1.85%)
May 02, 2018
7.750
8.150
7.515
8.100
206,110
+0.30(+3.85%)
May 01, 2018
7.550
7.800
7.500
7.800
136,888
+0.25(+3.31%)
Apr 30, 2018
7.500
7.650
7.450
7.550
122,553
+0.00(+0.00%)
Apr 27, 2018
7.750
7.775
7.450
7.550
139,827
-0.15(-1.95%)
Apr 26, 2018
7.700
7.900
7.600
7.700
134,109
-0.05(-0.65%)
Apr 25, 2018
7.500
7.750
7.350
7.750
107,991
+0.25(+3.33%)
Apr 24, 2018
7.800
7.800
7.400
7.500
289,987
-0.10(-1.32%)
Apr 23, 2018
7.700
7.850
7.550
7.600
140,929
-0.10(-1.30%)
Apr 20, 2018
7.750
7.800
7.650
7.700
144,499
-0.05(-0.65%)
Apr 19, 2018
8.050
8.100
7.600
7.750
151,094
-0.35(-4.32%)
Apr 18, 2018
8.250
8.350
8.050
8.100
273,688
-0.15(-1.82%)
Apr 17, 2018
8.100
8.250
7.950
8.250
232,723
+0.15(+1.85%)
Apr 16, 2018
7.950
8.149
7.900
8.100
178,736
+0.15(+1.89%)
Apr 13, 2018
7.650
7.950
7.650
7.950
192,504
+0.25(+3.25%)
Apr 12, 2018
7.550
7.750
7.550
7.700
114,023
+0.15(+1.99%)
Apr 11, 2018
7.550
7.650
7.500
7.550
103,015
-0.05(-0.66%)
Apr 10, 2018
7.350
7.600
7.300
7.600
111,169
+0.25(+3.40%)
Apr 09, 2018
7.400
7.400
7.300
7.350
74,386
+0.00(+0.00%)
Apr 06, 2018
7.300
7.450
7.300
7.350
80,048
-0.05(-0.68%)
Apr 05, 2018
7.300
7.450
7.150
7.400
116,461
+0.10(+1.37%)
Apr 04, 2018
7.250
7.525
7.050
7.300
215,104
-0.05(-0.68%)
Apr 03, 2018
6.900
7.400
6.875
7.350
229,949
+0.45(+6.52%)
Apr 02, 2018
7.000
7.100
6.900
6.900
186,429
-0.15(-2.13%)
Mar 29, 2018
7.050
7.050
7.050
0
+0.05(+0.71%)
Mar 28, 2018
7.100
7.300
7.000
7.000
193,564
-0.15(-2.10%)
Mar 27, 2018
7.300
7.350
7.100
7.150
251,708
-0.20(-2.72%)
Mar 26, 2018
7.600
7.650
7.150
7.350
262,620
-0.25(-3.29%)
Mar 23, 2018
7.750
7.800
7.500
7.600
179,679
-0.05(-0.65%)
Mar 22, 2018
7.750
7.850
7.550
7.650
84,460
-0.10(-1.29%)
Mar 21, 2018
7.800
7.900
7.750
7.750
92,773
-0.10(-1.27%)
Mar 20, 2018
7.700
7.900
7.550
7.850
113,933
+0.20(+2.61%)
Mar 19, 2018
7.800
7.900
7.650
7.650
139,170
-0.25(-3.16%)
Mar 16, 2018
7.900
7.949
7.700
7.900
172,184
+0.00(+0.00%)
Mar 15, 2018
8.250
8.250
7.900
7.900
209,492
-0.30(-3.66%)
Mar 14, 2018
8.200
8.250
7.951
8.200
272,725
+0.10(+1.23%)
Mar 13, 2018
7.950
8.250
7.800
8.100
477,760
+0.15(+1.89%)
Mar 12, 2018
7.800
8.049
7.700
7.950
231,981
+0.20(+2.58%)
Mar 09, 2018
8.000
8.000
7.650
7.750
317,274
-0.15(-1.90%)
Mar 08, 2018
7.850
8.000
7.800
7.900
147,057
-0.05(-0.63%)
Mar 07, 2018
7.950
8.000
7.825
7.950
148,426
+0.00(+0.00%)
Mar 06, 2018
7.900
8.000
7.700
7.950
112,829
+0.10(+1.27%)
Mar 05, 2018
7.850
7.950
7.651
7.850
105,577
+0.05(+0.64%)
Mar 02, 2018
7.550
7.950
7.500
7.800
126,785
+0.15(+1.96%)
Mar 01, 2018
7.900
7.917
7.525
7.650
151,845
-0.20(-2.55%)
Feb 28, 2018
8.000
8.050
7.716
7.850
409,214
-0.15(-1.88%)
Feb 27, 2018
7.900
8.050
7.800
8.000
240,421
+0.15(+1.91%)
Feb 26, 2018
7.900
8.000
7.800
7.850
161,758
-0.05(-0.63%)
Feb 23, 2018
8.050
8.050
7.800
7.900
176,770
+0.05(+0.64%)
Feb 22, 2018
7.850
8.100
7.800
7.850
376,730
+0.02(+0.32%)
Feb 21, 2018
7.750
8.100
7.700
7.825
991,212
+0.53(+7.19%)
Feb 20, 2018
7.600
7.700
7.300
7.300
242,643
-0.38(-4.89%)
Feb 16, 2018
7.675
7.675
7.675
0
+0.45(+6.23%)
Feb 15, 2018
7.400
7.450
7.100
7.225
262,826
-0.23(-3.02%)
Feb 14, 2018
7.350
7.550
7.250
7.450
111,450
+0.05(+0.68%)
Feb 13, 2018
7.300
7.477
7.150
7.400
55,903
+0.10(+1.37%)
Feb 12, 2018
7.050
7.400
7.043
7.300
95,506
+0.30(+4.29%)
Feb 09, 2018
7.100
7.100
6.800
7.000
134,325
+0.00(+0.00%)
Feb 08, 2018
7.200
7.200
6.850
7.000
143,756
-0.20(-2.78%)
Feb 07, 2018
7.250
7.250
7.000
7.200
65,631
-0.05(-0.69%)
Feb 06, 2018
7.050
7.350
6.601
7.250
307,972
+0.10(+1.40%)
Feb 05, 2018
7.650
7.700
7.050
7.150
257,415
-0.65(-8.33%)
Feb 02, 2018
7.800
7.850
7.600
7.800
144,548
+0.00(+0.00%)
Feb 01, 2018
7.600
7.900
7.600
7.800
179,665
+0.20(+2.63%)
Jan 31, 2018
7.550
7.725
7.550
7.600
65,808
+0.00(+0.00%)
Jan 30, 2018
7.600
7.700
7.500
7.600
64,344
-0.10(-1.30%)
Jan 29, 2018
7.700
7.750
7.500
7.700
92,893
+0.10(+1.32%)
Jan 26, 2018
7.750
7.800
7.550
7.600
80,969
-0.05(-0.65%)
Jan 25, 2018
7.750
7.800
7.600
7.650
39,625
-0.07(-0.97%)
Jan 24, 2018
7.400
7.775
7.400
7.725
157,020
+0.32(+4.39%)
Jan 23, 2018
7.600
7.750
7.400
7.400
130,749
-0.35(-4.52%)
Jan 22, 2018
7.700
7.850
7.500
7.750
103,937
+0.05(+0.65%)
Jan 19, 2018
7.500
7.750
7.300
7.700
82,903
+0.25(+3.36%)
Jan 18, 2018
7.500
7.500
7.250
7.450
107,012
+0.05(+0.68%)
Jan 17, 2018
7.800
7.800
7.400
7.400
114,401
-0.40(-5.13%)
Jan 16, 2018
7.900
7.900
7.650
7.800
133,416
+0.00(+0.00%)
Jan 12, 2018
7.800
7.800
7.800
0
+0.20(+2.63%)
Jan 11, 2018
7.400
7.675
7.200
7.600
241,253
+0.25(+3.40%)
Jan 10, 2018
7.300
7.450
7.300
7.350
116,110
-0.05(-0.68%)
Jan 09, 2018
7.450
7.550
7.300
7.400
245,028
-0.10(-1.33%)
Jan 08, 2018
7.000
7.500
7.000
7.500
391,144
+0.45(+6.38%)
Jan 05, 2018
6.900
7.100
6.900
7.050
144,668
+0.20(+2.92%)
Jan 04, 2018
6.600
6.950
6.550
6.850
111,808
+0.25(+3.79%)
Jan 03, 2018
6.550
6.600
6.450
6.600
65,214
+0.05(+0.76%)
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.