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
Cryoport Inc
(NQ:
CYRX
)
9.840
-0.500 (-4.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2016
3.240
3.240
3.240
0
-0.05(-1.52%)
Dec 29, 2016
3.306
3.359
3.110
3.290
28,027
-0.08(-2.37%)
Dec 28, 2016
3.385
3.418
3.250
3.370
35,467
-0.02(-0.59%)
Dec 27, 2016
3.400
3.408
3.250
3.390
8,018
-0.01(-0.29%)
Dec 23, 2016
3.400
3.400
3.400
0
+0.01(+0.29%)
Dec 22, 2016
3.115
3.420
3.115
3.390
17,664
+0.04(+1.19%)
Dec 21, 2016
3.409
3.429
3.290
3.350
22,617
-0.08(-2.33%)
Dec 20, 2016
3.450
3.450
3.250
3.430
25,513
-0.06(-1.72%)
Dec 19, 2016
3.470
3.490
3.250
3.490
34,547
+0.15(+4.49%)
Dec 16, 2016
3.120
3.394
3.120
3.340
74,558
+0.22(+7.05%)
Dec 15, 2016
3.154
3.450
3.120
3.120
30,226
-0.13(-4.00%)
Dec 14, 2016
3.030
3.410
2.750
3.250
79,864
+0.04(+1.25%)
Dec 13, 2016
3.400
3.405
3.120
3.210
50,822
+0.11(+3.55%)
Dec 12, 2016
2.900
3.250
2.816
3.100
69,124
+0.23(+8.01%)
Dec 09, 2016
2.630
2.870
2.630
2.870
34,837
+0.23(+8.71%)
Dec 08, 2016
2.500
2.740
2.500
2.640
27,554
+0.08(+3.13%)
Dec 07, 2016
2.460
2.600
2.460
2.560
41,548
+0.10(+4.07%)
Dec 06, 2016
2.500
2.510
2.460
2.460
23,906
-0.03(-1.20%)
Dec 05, 2016
2.310
2.500
2.310
2.490
33,789
+0.14(+5.96%)
Dec 02, 2016
2.310
2.360
2.300
2.350
6,597
+0.06(+2.62%)
Dec 01, 2016
2.250
2.342
2.250
2.290
13,604
+0.02(+0.88%)
Nov 30, 2016
2.360
2.438
2.250
2.270
61,040
-0.08(-3.40%)
Nov 29, 2016
2.350
2.400
2.320
2.350
23,283
+0.02(+0.86%)
Nov 28, 2016
2.350
2.410
2.310
2.330
9,613
-0.07(-2.92%)
Nov 25, 2016
2.400
2.410
2.400
2.400
7,183
-0.01(-0.41%)
Nov 23, 2016
2.410
2.410
2.410
0
-0.01(-0.41%)
Nov 22, 2016
2.360
2.420
2.300
2.420
6,561
+0.11(+4.76%)
Nov 21, 2016
2.517
2.743
2.300
2.310
23,185
-0.20(-7.97%)
Nov 18, 2016
2.590
2.790
2.500
2.510
73,372
-0.04(-1.57%)
Nov 17, 2016
2.270
2.665
2.270
2.550
78,458
+0.17(+7.14%)
Nov 16, 2016
2.271
2.440
2.260
2.380
33,920
+0.12(+5.31%)
Nov 15, 2016
2.220
2.324
2.220
2.260
16,683
+0.04(+1.81%)
Nov 14, 2016
2.160
2.220
2.090
2.220
74,525
+0.04(+1.83%)
Nov 11, 2016
2.160
2.230
2.160
2.180
8,056
+0.01(+0.46%)
Nov 10, 2016
2.220
2.220
2.170
2.170
9,800
-0.01(-0.46%)
Nov 09, 2016
2.070
2.180
2.070
2.180
27,950
+0.08(+3.81%)
Nov 08, 2016
2.200
2.200
2.090
2.100
91,347
-0.19(-8.12%)
Nov 07, 2016
2.250
2.300
2.250
2.286
9,437
+0.09(+3.89%)
Nov 04, 2016
2.220
2.272
2.100
2.200
7,954
-0.03(-1.35%)
Nov 03, 2016
2.080
2.390
2.080
2.230
4,996
+0.09(+4.21%)
Nov 02, 2016
2.500
2.500
2.040
2.140
11,875
+0.11(+5.42%)
Nov 01, 2016
2.020
2.500
2.020
2.030
24,151
-0.02(-0.98%)
Oct 31, 2016
2.120
2.120
2.020
2.050
10,862
+0.04(+1.99%)
Oct 28, 2016
2.070
2.150
2.000
2.010
21,475
-0.15(-6.94%)
Oct 27, 2016
2.240
2.250
1.880
2.160
54,204
-0.09(-4.00%)
Oct 26, 2016
1.953
2.250
1.953
2.250
35,043
+0.29(+14.80%)
Oct 25, 2016
1.900
1.960
1.900
1.960
18,712
+0.07(+3.70%)
Oct 24, 2016
1.830
1.890
1.800
1.890
8,211
+0.06(+3.28%)
Oct 21, 2016
1.840
1.840
1.830
1.830
5,068
+0.00(+0.00%)
Oct 20, 2016
1.900
1.900
1.807
1.830
13,695
-0.05(-2.66%)
Oct 19, 2016
1.880
1.880
1.880
1.880
288
+0.00(+0.00%)
Oct 18, 2016
1.913
1.913
1.880
1.880
6,391
-0.02(-1.05%)
Oct 17, 2016
1.922
1.922
1.883
1.900
2,872
-0.01(-0.52%)
Oct 14, 2016
1.910
1.910
1.910
1.910
119
-0.05(-2.55%)
Oct 13, 2016
2.000
2.010
1.932
1.960
11,467
-0.04(-2.00%)
Oct 12, 2016
1.954
2.000
1.951
2.000
4,470
+0.01(+0.37%)
Oct 11, 2016
1.956
1.993
1.956
1.993
1,008
-0.01(-0.37%)
Oct 10, 2016
2.000
2.020
2.000
2.000
8,566
-0.02(-0.76%)
Oct 07, 2016
1.990
2.020
1.990
2.015
2,976
+0.05(+2.56%)
Oct 06, 2016
1.890
2.010
1.890
1.965
7,917
+0.03(+1.29%)
Oct 05, 2016
1.950
1.960
1.940
1.940
2,946
+0.00(+0.00%)
Oct 04, 2016
1.910
1.979
1.900
1.940
9,039
-0.04(-2.02%)
Oct 03, 2016
1.980
1.980
1.950
1.980
5,000
+0.01(+0.51%)
Sep 30, 2016
1.960
2.010
1.950
1.970
12,542
+0.03(+1.55%)
Sep 29, 2016
2.000
2.000
1.900
1.940
40,919
-0.03(-1.52%)
Sep 28, 2016
2.050
2.050
1.970
1.970
1,615
-0.10(-4.83%)
Sep 27, 2016
2.050
2.100
2.010
2.070
37,428
+0.05(+2.48%)
Sep 26, 2016
2.000
2.020
1.990
2.020
6,533
+0.06(+3.06%)
Sep 23, 2016
2.040
2.040
1.950
1.960
4,014
-0.11(-5.31%)
Sep 22, 2016
2.020
2.080
2.020
2.070
11,686
+0.05(+2.48%)
Sep 21, 2016
2.100
2.120
1.950
2.020
29,291
-0.06(-2.88%)
Sep 20, 2016
2.070
2.080
2.020
2.080
4,271
+0.05(+2.46%)
Sep 19, 2016
2.100
2.100
1.971
2.030
5,472
-0.05(-2.40%)
Sep 16, 2016
1.970
2.080
1.970
2.080
17,247
+0.10(+5.05%)
Sep 15, 2016
1.950
2.060
1.950
1.980
15,956
+0.03(+1.54%)
Sep 14, 2016
1.960
1.980
1.920
1.950
18,142
-0.06(-3.13%)
Sep 13, 2016
1.970
2.013
1.950
2.013
22,218
-0.08(-3.68%)
Sep 12, 2016
2.100
2.100
1.964
2.090
11,643
+0.08(+3.99%)
Sep 09, 2016
1.970
2.069
1.970
2.010
17,584
-0.07(-3.37%)
Sep 08, 2016
1.960
2.100
1.960
2.080
28,971
+0.18(+9.47%)
Sep 07, 2016
2.000
2.000
1.900
1.900
31,278
-0.09(-4.52%)
Sep 06, 2016
1.958
2.054
1.958
1.990
4,962
+0.00(+0.00%)
Sep 02, 2016
2.070
1.990
1.990
1.990
3,700
-0.06(-2.93%)
Sep 01, 2016
1.980
2.050
1.980
2.050
8,302
+0.03(+1.49%)
Aug 31, 2016
2.007
2.069
1.980
2.020
7,979
-0.01(-0.49%)
Aug 30, 2016
1.980
2.050
1.980
2.030
24,084
+0.06(+2.96%)
Aug 29, 2016
2.000
2.000
1.972
1.972
4,600
-0.03(-1.42%)
Aug 26, 2016
1.990
2.000
1.975
2.000
9,612
+0.01(+0.50%)
Aug 25, 2016
2.000
2.030
1.970
1.990
8,578
-0.08(-3.86%)
Aug 24, 2016
2.050
2.070
1.961
2.070
10,253
+0.00(+0.00%)
Aug 23, 2016
2.020
2.070
1.950
2.070
17,521
-0.03(-1.43%)
Aug 22, 2016
2.012
2.110
1.880
2.100
26,312
+0.10(+5.00%)
Aug 19, 2016
1.904
2.090
1.860
2.000
17,113
+0.03(+1.52%)
Aug 18, 2016
1.877
2.170
1.855
1.970
7,883
+0.08(+4.23%)
Aug 17, 2016
1.869
1.940
1.822
1.890
7,834
-0.02(-1.10%)
Aug 16, 2016
2.070
2.070
1.853
1.911
31,908
-0.09(-4.44%)
Aug 15, 2016
1.950
2.040
1.910
2.000
28,674
+0.04(+2.04%)
Aug 12, 2016
2.100
2.100
1.800
1.960
121,291
-0.19(-8.84%)
Aug 11, 2016
2.200
2.230
2.100
2.150
14,687
+0.00(+0.00%)
Aug 10, 2016
2.201
2.260
2.150
2.150
54,849
-0.05(-2.27%)
Aug 09, 2016
2.220
2.300
2.135
2.200
22,634
+0.05(+2.33%)
Aug 08, 2016
2.210
2.268
2.100
2.150
18,128
-0.12(-5.29%)
Aug 05, 2016
2.256
2.270
2.150
2.270
8,704
+0.02(+0.89%)
Aug 04, 2016
2.250
2.500
2.200
2.250
117,607
+0.03(+1.35%)
Aug 03, 2016
2.200
2.280
2.044
2.220
22,975
+0.06(+2.72%)
Aug 02, 2016
2.120
2.330
2.100
2.161
139,293
+0.04(+1.95%)
Aug 01, 2016
2.100
2.500
1.910
2.120
169,735
+0.10(+4.95%)
Jul 29, 2016
2.000
2.040
1.860
2.020
17,509
-0.01(-0.49%)
Jul 28, 2016
2.000
2.050
1.796
2.030
12,427
+0.10(+5.18%)
Jul 27, 2016
1.900
2.030
1.900
1.930
20,683
+0.03(+1.58%)
Jul 26, 2016
1.800
1.900
1.670
1.900
39,183
+0.10(+5.56%)
Jul 25, 2016
1.750
1.812
1.630
1.800
118,235
+0.05(+2.86%)
Jul 22, 2016
1.760
1.840
1.740
1.750
8,551
-0.05(-2.78%)
Jul 21, 2016
1.800
1.840
1.780
1.800
8,308
+0.01(+0.56%)
Jul 20, 2016
1.830
1.880
1.774
1.790
50,654
+0.01(+0.56%)
Jul 19, 2016
1.799
1.850
1.779
1.780
12,647
+0.01(+0.56%)
Jul 18, 2016
1.790
1.790
1.700
1.770
28,850
-0.01(-0.56%)
Jul 15, 2016
1.870
1.910
1.730
1.780
35,821
-0.10(-5.32%)
Jul 14, 2016
1.820
1.960
1.820
1.880
34,084
+0.11(+6.21%)
Jul 13, 2016
1.780
1.920
1.710
1.770
64,627
+0.03(+1.72%)
Jul 12, 2016
1.780
1.820
1.730
1.740
24,667
+0.03(+1.75%)
Jul 11, 2016
1.929
1.929
1.710
1.710
12,803
-0.11(-6.04%)
Jul 08, 2016
1.890
1.780
1.780
1.820
21,584
+0.04(+2.25%)
Jul 07, 2016
1.700
1.970
1.700
1.780
23,597
+0.11(+6.59%)
Jul 05, 2016
1.840
1.840
1.660
1.670
32,922
-0.03(-1.76%)
Jul 01, 2016
2.090
1.700
1.700
1.700
107,400
-0.38(-18.27%)
Jun 30, 2016
2.150
2.550
2.070
2.080
93,356
-0.28(-11.86%)
Jun 29, 2016
1.960
2.690
1.850
2.360
331,159
+0.43(+22.28%)
Jun 28, 2016
1.750
2.000
1.681
1.930
34,792
+0.21(+12.21%)
Jun 27, 2016
1.550
1.740
1.550
1.720
13,507
+0.16(+10.26%)
Jun 24, 2016
1.550
1.605
1.550
1.560
10,667
+0.00(+0.00%)
Jun 23, 2016
1.630
1.680
1.560
1.560
10,300
-0.02(-1.20%)
Jun 22, 2016
1.560
1.610
1.560
1.579
6,602
-0.01(-0.69%)
Jun 21, 2016
1.600
1.770
1.500
1.590
26,150
+0.03(+1.92%)
Jun 20, 2016
1.610
1.610
1.550
1.560
10,188
-0.05(-3.10%)
Jun 17, 2016
1.510
1.610
1.510
1.610
15,931
+0.10(+6.62%)
Jun 16, 2016
1.570
1.580
1.502
1.510
24,253
-0.05(-3.21%)
Jun 15, 2016
1.550
1.600
1.550
1.560
5,008
+0.01(+0.65%)
Jun 14, 2016
1.520
1.550
1.500
1.550
6,023
+0.02(+1.31%)
Jun 13, 2016
1.540
1.660
1.500
1.530
26,506
-0.06(-3.77%)
Jun 10, 2016
1.650
1.650
1.520
1.590
11,615
+0.00(+0.00%)
Jun 09, 2016
1.612
1.612
1.570
1.590
10,750
-0.04(-2.45%)
Jun 08, 2016
1.701
1.720
1.630
1.630
22,988
-0.07(-4.12%)
Jun 07, 2016
1.710
1.850
1.700
1.700
7,505
-0.09(-5.03%)
Jun 06, 2016
1.660
1.790
1.630
1.790
9,740
+0.13(+7.83%)
Jun 03, 2016
1.790
1.800
1.610
1.660
15,490
-0.14(-7.78%)
Jun 02, 2016
1.840
1.850
1.800
1.800
4,119
+0.01(+0.56%)
Jun 01, 2016
1.830
1.840
1.790
1.790
12,934
-0.05(-2.72%)
May 31, 2016
1.775
1.850
1.600
1.840
34,616
+0.05(+2.79%)
May 27, 2016
1.850
1.790
1.790
1.790
17,900
-0.04(-2.19%)
May 26, 2016
1.830
1.900
1.760
1.830
51,409
-0.06(-3.17%)
May 25, 2016
1.990
1.990
1.800
1.890
25,899
-0.04(-2.08%)
May 24, 2016
1.950
1.960
1.930
1.930
4,612
-0.05(-2.53%)
May 23, 2016
2.200
2.200
1.910
1.980
21,854
-0.11(-5.26%)
May 20, 2016
2.040
2.240
1.995
2.090
29,684
+0.09(+4.50%)
May 19, 2016
1.740
2.060
1.710
2.000
16,769
+0.26(+14.94%)
May 18, 2016
1.820
1.820
1.730
1.740
2,818
-0.01(-0.57%)
May 17, 2016
1.950
1.950
1.650
1.750
37,252
-0.26(-12.93%)
May 16, 2016
2.057
2.120
2.000
2.010
12,511
-0.03(-1.48%)
May 13, 2016
2.130
2.130
1.970
2.040
954
-0.09(-4.23%)
May 12, 2016
2.200
2.200
2.000
2.130
9,881
+0.01(+0.52%)
May 11, 2016
1.880
2.220
1.815
2.119
37,135
+0.18(+9.23%)
May 10, 2016
1.900
1.950
1.840
1.940
24,397
+0.00(+0.00%)
May 09, 2016
1.900
1.940
1.750
1.940
8,688
+0.07(+3.74%)
May 06, 2016
1.754
1.980
1.754
1.870
15,997
-0.11(-5.56%)
May 05, 2016
1.720
1.980
1.720
1.980
34,478
+0.13(+7.03%)
May 04, 2016
1.970
1.980
1.630
1.850
35,551
-0.10(-5.13%)
May 03, 2016
2.300
2.310
1.950
1.950
28,422
-0.08(-4.17%)
May 02, 2016
2.300
2.400
2.030
2.035
30,989
-0.23(-9.96%)
Apr 29, 2016
2.370
2.540
2.250
2.260
9,841
-0.16(-6.61%)
Apr 28, 2016
2.400
2.655
2.340
2.420
36,700
-0.10(-3.97%)
Apr 27, 2016
2.500
2.850
2.480
2.520
229,827
+0.03(+1.20%)
Apr 26, 2016
2.650
2.654
2.410
2.490
14,682
-0.16(-6.04%)
Apr 25, 2016
2.660
2.690
2.430
2.650
24,860
-0.01(-0.38%)
Apr 22, 2016
2.880
2.930
2.650
2.660
18,545
-0.26(-8.90%)
Apr 21, 2016
2.800
3.000
2.650
2.920
38,046
+0.22(+8.15%)
Apr 20, 2016
2.620
2.850
2.610
2.700
43,566
+0.09(+3.45%)
Apr 19, 2016
2.650
2.650
2.530
2.610
16,212
+0.14(+5.67%)
Apr 18, 2016
2.510
2.640
2.470
2.470
17,555
+0.03(+1.23%)
Apr 15, 2016
2.540
2.540
2.440
2.440
3,189
-0.09(-3.56%)
Apr 14, 2016
2.490
2.530
2.490
2.530
8,680
+0.01(+0.52%)
Apr 13, 2016
2.240
2.690
2.240
2.517
41,392
+0.32(+14.41%)
Apr 12, 2016
2.160
2.250
2.100
2.200
20,878
+0.03(+1.38%)
Apr 11, 2016
2.150
2.250
2.000
2.170
6,395
+0.06(+2.84%)
Apr 08, 2016
2.200
2.240
1.860
2.110
19,966
-0.09(-4.09%)
Apr 07, 2016
2.170
2.250
2.150
2.200
3,589
-0.04(-1.79%)
Apr 06, 2016
2.100
2.240
2.100
2.240
10,102
+0.24(+11.99%)
Apr 05, 2016
2.150
2.150
2.000
2.000
14,781
-0.08(-3.85%)
Apr 04, 2016
1.970
2.140
1.970
2.080
6,678
+0.08(+4.00%)
Apr 01, 2016
2.100
2.100
2.000
2.000
2,659
-0.03(-1.68%)
Mar 31, 2016
2.119
2.150
2.002
2.034
11,554
-0.07(-3.13%)
Mar 30, 2016
1.910
2.240
1.910
2.100
32,130
+0.20(+10.53%)
Mar 29, 2016
1.780
2.440
1.780
1.900
11,145
+0.13(+7.34%)
Mar 28, 2016
1.750
1.780
1.700
1.770
11,870
+0.04(+2.31%)
Mar 24, 2016
1.740
1.730
1.730
1.730
6,300
+0.01(+0.58%)
Mar 23, 2016
1.670
1.790
1.610
1.720
9,874
+0.03(+1.78%)
Mar 22, 2016
1.700
1.700
1.600
1.690
8,489
-0.01(-0.59%)
Mar 21, 2016
1.480
1.700
1.480
1.700
22,010
+0.20(+13.33%)
Mar 18, 2016
1.420
1.550
1.350
1.500
35,777
+0.08(+5.63%)
Mar 17, 2016
1.480
1.600
1.380
1.420
21,186
-0.04(-2.74%)
Mar 16, 2016
1.570
1.575
1.460
1.460
35,350
-0.13(-8.18%)
Mar 15, 2016
1.700
1.740
1.530
1.590
24,763
-0.08(-4.79%)
Mar 14, 2016
1.664
1.770
1.600
1.670
23,970
-0.09(-5.11%)
Mar 11, 2016
1.770
1.790
1.670
1.760
11,954
+0.05(+3.23%)
Mar 10, 2016
1.780
1.830
1.705
1.705
11,206
-0.05(-3.12%)
Mar 09, 2016
1.790
1.790
1.760
1.760
289
-0.03(-1.68%)
Mar 08, 2016
1.830
1.830
1.670
1.790
14,147
-0.04(-2.19%)
Mar 07, 2016
2.220
2.240
1.630
1.830
44,020
-0.32(-14.88%)
Mar 04, 2016
2.230
2.360
2.140
2.150
43,166
+0.00(+0.00%)
Mar 03, 2016
2.000
2.200
1.970
2.150
51,083
+0.19(+9.69%)
Mar 02, 2016
1.760
1.990
1.760
1.960
28,736
+0.22(+12.64%)
Mar 01, 2016
1.630
1.760
1.630
1.740
18,823
+0.12(+7.41%)
Feb 29, 2016
1.670
1.690
1.620
1.620
1,752
-0.03(-1.82%)
Feb 26, 2016
1.700
1.703
1.650
1.650
7,398
-0.05(-2.94%)
Feb 25, 2016
1.760
1.770
1.690
1.700
6,954
-0.02(-1.16%)
Feb 24, 2016
1.720
1.720
1.610
1.720
6,229
+0.07(+4.24%)
Feb 23, 2016
1.660
1.660
1.590
1.650
8,597
+0.05(+3.12%)
Feb 22, 2016
1.660
1.740
1.530
1.600
54,464
-0.05(-3.03%)
Feb 19, 2016
1.470
1.660
1.400
1.650
23,038
+0.16(+10.54%)
Feb 18, 2016
1.543
1.650
1.339
1.493
14,991
+0.08(+5.87%)
Feb 17, 2016
1.660
1.660
1.350
1.410
34,571
-0.15(-9.62%)
Feb 16, 2016
1.640
1.720
1.560
1.560
35,932
-0.01(-0.64%)
Feb 12, 2016
1.150
1.570
1.570
1.570
29,900
+0.42(+36.52%)
Feb 11, 2016
1.150
1.240
1.130
1.150
28,328
+0.05(+4.55%)
Feb 10, 2016
1.080
1.130
1.079
1.100
22,248
+0.03(+3.19%)
Feb 09, 2016
1.080
1.080
1.030
1.066
10,293
-0.01(-1.30%)
Feb 08, 2016
1.230
1.230
1.040
1.080
88,808
-0.35(-24.48%)
Feb 05, 2016
1.500
1.500
1.420
1.430
9,600
+0.02(+1.41%)
Feb 04, 2016
1.630
1.630
1.360
1.410
20,271
+0.05(+3.68%)
Feb 03, 2016
1.530
1.530
1.200
1.360
67,829
-0.17(-11.11%)
Feb 02, 2016
1.680
1.680
1.470
1.530
42,582
-0.22(-12.57%)
Feb 01, 2016
1.700
1.760
1.530
1.750
18,923
+0.05(+2.94%)
Jan 29, 2016
1.850
1.850
1.697
1.700
17,297
-0.13(-7.10%)
Jan 28, 2016
1.980
1.980
1.821
1.830
7,140
-0.10(-5.18%)
Jan 27, 2016
2.120
2.120
1.921
1.930
13,217
+0.13(+7.22%)
Jan 26, 2016
2.050
2.050
1.800
1.800
4,041
-0.19(-9.55%)
Jan 25, 2016
2.150
2.150
1.990
1.990
8,327
+0.00(+0.00%)
Jan 22, 2016
2.080
2.080
1.990
1.990
5,714
-0.11(-5.24%)
Jan 21, 2016
2.130
2.130
2.100
2.100
223
+0.13(+6.60%)
Jan 20, 2016
2.100
2.100
1.860
1.970
2,538
-0.14(-6.64%)
Jan 19, 2016
2.050
2.110
2.050
2.110
18,741
+0.05(+2.43%)
Jan 15, 2016
2.100
2.060
2.060
2.060
13,500
-0.10(-4.63%)
Jan 14, 2016
2.160
2.170
2.080
2.160
2,556
+0.03(+1.17%)
Jan 13, 2016
2.070
2.140
2.070
2.135
2,414
-0.03(-1.16%)
Jan 12, 2016
2.170
2.180
2.160
2.160
663
+0.03(+1.41%)
Jan 11, 2016
2.180
2.180
2.080
2.130
16,722
+0.03(+1.25%)
Jan 08, 2016
2.075
2.150
2.075
2.104
26,434
+0.04(+2.01%)
Jan 07, 2016
2.061
2.075
2.030
2.062
17,392
-0.03(-1.33%)
Jan 06, 2016
2.090
2.105
2.090
2.090
4,771
-0.01(-0.48%)
Jan 05, 2016
2.090
2.135
2.090
2.100
6,608
+0.02(+0.96%)
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.