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
Titan Medical Inc
(NQ:
TMDI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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, 2019
0.4900
0.5100
0.4900
0.4950
549,000
-0.01(-1.00%)
Dec 30, 2019
0.4950
0.5020
0.4950
0.5000
366,950
+0.01(+1.98%)
Dec 27, 2019
0.5300
0.5300
0.4800
0.4903
355,100
-0.01(-1.96%)
Dec 26, 2019
0.5000
0.5200
0.4975
0.5001
344,054
+0.01(+2.06%)
Dec 24, 2019
0.5100
0.5100
0.4801
0.4900
206,200
+0.01(+1.37%)
Dec 23, 2019
0.4383
0.5067
0.4300
0.4834
457,254
+0.03(+5.73%)
Dec 20, 2019
0.4400
0.4659
0.4260
0.4572
172,400
+0.02(+5.06%)
Dec 19, 2019
0.4205
0.4468
0.4205
0.4352
150,064
+0.01(+2.35%)
Dec 18, 2019
0.4100
0.4576
0.4099
0.4252
315,835
-0.01(-3.36%)
Dec 17, 2019
0.4400
0.4600
0.4151
0.4400
232,727
+0.02(+3.92%)
Dec 16, 2019
0.4200
0.4371
0.4150
0.4234
172,920
-0.00(-0.66%)
Dec 13, 2019
0.4100
0.4499
0.4081
0.4262
255,200
-0.02(-4.87%)
Dec 12, 2019
0.4027
0.4672
0.4000
0.4480
345,441
+0.01(+1.80%)
Dec 11, 2019
0.4500
0.4799
0.4400
0.4401
449,862
-0.05(-10.24%)
Dec 10, 2019
0.5100
0.5489
0.4800
0.4903
427,341
-0.05(-9.02%)
Dec 09, 2019
0.5300
0.5600
0.4940
0.5389
503,011
-0.02(-3.41%)
Dec 06, 2019
0.5201
0.5722
0.5101
0.5579
312,100
+0.02(+4.09%)
Dec 05, 2019
0.5980
0.6045
0.5121
0.5360
203,437
-0.07(-11.65%)
Dec 04, 2019
0.6884
0.6884
0.6000
0.6067
176,912
-0.04(-5.45%)
Dec 03, 2019
0.6600
0.6600
0.5940
0.6417
472,216
+0.01(+1.09%)
Dec 02, 2019
0.6600
0.6600
0.5872
0.6348
473,191
+0.02(+2.95%)
Nov 29, 2019
0.6400
0.7000
0.5960
0.6166
334,300
-0.04(-6.62%)
Nov 27, 2019
0.6581
0.6700
0.6274
0.6603
238,100
+0.00(+0.05%)
Nov 26, 2019
0.6500
0.6728
0.6101
0.6600
387,724
-0.02(-2.58%)
Nov 25, 2019
0.6889
0.7219
0.6551
0.6775
296,506
-0.01(-1.80%)
Nov 22, 2019
0.6591
0.7200
0.6041
0.6899
342,800
+0.03(+4.53%)
Nov 21, 2019
0.6286
0.7199
0.6051
0.6600
355,755
+0.04(+6.28%)
Nov 20, 2019
0.5900
0.6400
0.5511
0.6210
537,873
+0.01(+2.12%)
Nov 19, 2019
0.5789
0.6679
0.5550
0.6081
1,029,833
+0.03(+4.59%)
Nov 18, 2019
0.6710
0.6790
0.5500
0.5814
515,434
-0.11(-15.74%)
Nov 15, 2019
0.4800
0.7190
0.4751
0.6900
1,165,700
+0.16(+30.19%)
Nov 14, 2019
0.5000
0.5600
0.4700
0.5300
728,255
+0.02(+3.78%)
Nov 13, 2019
0.5000
0.6200
0.4800
0.5107
736,586
+0.01(+2.14%)
Nov 12, 2019
0.4600
0.5000
0.4200
0.5000
481,424
+0.05(+10.04%)
Nov 11, 2019
0.5199
0.5199
0.4500
0.4544
325,442
-0.05(-10.09%)
Nov 08, 2019
0.5299
0.5453
0.4525
0.5054
1,638,000
-0.01(-2.81%)
Nov 07, 2019
0.7500
0.7600
0.4800
0.5200
5,309,272
+0.08(+18.45%)
Nov 06, 2019
0.4200
0.4500
0.3800
0.4390
635,448
+0.02(+3.54%)
Nov 05, 2019
0.4200
0.4600
0.4026
0.4240
1,091,243
-0.00(-0.66%)
Nov 04, 2019
0.4500
0.4500
0.4100
0.4268
665,721
-0.01(-2.65%)
Nov 01, 2019
0.4699
0.4778
0.4352
0.4384
291,300
-0.03(-6.70%)
Oct 31, 2019
0.4900
0.4900
0.4220
0.4699
284,056
+0.01(+3.03%)
Oct 30, 2019
0.5000
0.5000
0.4401
0.4561
923,913
+0.00(+0.04%)
Oct 29, 2019
0.5000
0.5000
0.4200
0.4559
982,974
+0.01(+1.31%)
Oct 28, 2019
0.4169
0.5000
0.4169
0.4500
669,799
+0.02(+5.63%)
Oct 25, 2019
0.4500
0.4700
0.4001
0.4260
922,100
-0.07(-14.80%)
Oct 24, 2019
0.5250
0.5300
0.4883
0.5000
233,458
+0.00(+0.00%)
Oct 23, 2019
0.5100
0.5300
0.4900
0.5000
462,092
-0.01(-2.19%)
Oct 22, 2019
0.5500
0.5569
0.4900
0.5112
360,849
-0.01(-1.69%)
Oct 21, 2019
0.6000
0.6160
0.5021
0.5200
548,711
-0.01(-2.00%)
Oct 18, 2019
0.5400
0.5600
0.5181
0.5306
329,700
-0.01(-2.28%)
Oct 17, 2019
0.5300
0.5629
0.5000
0.5430
580,115
-0.04(-6.38%)
Oct 16, 2019
0.6400
0.6900
0.5100
0.5800
1,925,155
-0.51(-46.79%)
Oct 15, 2019
1.150
1.150
1.060
1.090
752,273
+0.02(+1.87%)
Oct 14, 2019
1.080
1.100
1.060
1.070
41,959
-0.02(-1.83%)
Oct 11, 2019
1.140
1.140
1.050
1.090
514,900
-0.04(-3.54%)
Oct 10, 2019
1.160
1.160
1.080
1.130
419,988
+0.01(+0.89%)
Oct 09, 2019
1.090
1.230
1.000
1.120
1,450,936
+0.03(+2.75%)
Oct 08, 2019
1.150
1.150
1.060
1.090
402,486
+0.03(+2.83%)
Oct 07, 2019
1.100
1.150
1.050
1.060
403,554
-0.03(-2.75%)
Oct 04, 2019
1.050
1.110
1.000
1.090
418,100
+0.06(+5.83%)
Oct 03, 2019
0.9700
1.150
0.9700
1.030
654,891
+0.03(+3.14%)
Oct 02, 2019
1.000
1.100
0.9500
0.9986
384,946
+0.04(+4.13%)
Oct 01, 2019
1.080
1.160
0.9278
0.9590
665,738
-0.12(-11.20%)
Sep 30, 2019
1.050
1.170
1.000
1.080
722,674
+0.06(+5.88%)
Sep 27, 2019
1.150
1.150
0.9800
1.020
1,170,400
-0.07(-6.42%)
Sep 26, 2019
1.180
1.230
1.050
1.090
1,300,382
-0.09(-7.63%)
Sep 25, 2019
1.550
1.590
1.140
1.180
1,970,486
-0.88(-42.72%)
Sep 23, 2019
2.060
2.060
2.060
0
-0.01(-0.48%)
Sep 20, 2019
2.090
2.210
2.050
2.070
164,700
-0.04(-1.90%)
Sep 19, 2019
2.140
2.210
2.060
2.110
167,379
-0.02(-0.94%)
Sep 18, 2019
2.260
2.290
2.060
2.130
378,046
-0.11(-4.91%)
Sep 17, 2019
2.140
2.266
2.126
2.240
573,289
+0.12(+5.66%)
Sep 16, 2019
2.090
2.130
2.030
2.120
224,204
+0.06(+2.91%)
Sep 13, 2019
2.050
2.100
2.020
2.060
194,800
+0.01(+0.49%)
Sep 12, 2019
2.090
2.130
2.030
2.050
224,062
-0.03(-1.44%)
Sep 11, 2019
2.150
2.250
2.070
2.080
237,841
-0.02(-0.95%)
Sep 10, 2019
2.050
2.150
2.040
2.100
158,509
+0.06(+2.94%)
Sep 09, 2019
2.050
2.100
2.030
2.040
222,473
+0.00(+0.00%)
Sep 06, 2019
2.170
2.170
2.040
2.040
101,800
-0.06(-2.86%)
Sep 05, 2019
2.100
2.120
2.020
2.100
197,328
+0.01(+0.48%)
Sep 04, 2019
2.170
2.250
2.090
2.090
58,165
-0.05(-2.34%)
Sep 03, 2019
2.200
2.270
2.100
2.140
243,992
-0.01(-0.60%)
Aug 30, 2019
1.970
2.255
1.950
2.153
264,000
+0.18(+9.29%)
Aug 29, 2019
1.920
2.000
1.860
1.970
86,396
+0.07(+3.68%)
Aug 28, 2019
1.870
1.931
1.840
1.900
152,877
+0.02(+1.06%)
Aug 27, 2019
1.910
2.030
1.870
1.880
201,283
-0.06(-3.09%)
Aug 26, 2019
2.100
2.100
1.890
1.940
545,680
-0.12(-5.83%)
Aug 23, 2019
2.210
2.219
2.000
2.060
303,000
-0.16(-7.21%)
Aug 22, 2019
2.320
2.320
2.200
2.220
157,460
-0.08(-3.48%)
Aug 21, 2019
2.310
2.400
2.240
2.300
206,998
-0.01(-0.43%)
Aug 20, 2019
2.190
2.710
2.170
2.310
327,310
+0.13(+5.96%)
Aug 19, 2019
2.180
2.220
2.050
2.180
117,090
+0.03(+1.40%)
Aug 16, 2019
2.240
2.290
2.150
2.150
231,700
-0.06(-2.71%)
Aug 15, 2019
2.200
2.240
2.130
2.210
70,750
+0.02(+0.91%)
Aug 14, 2019
2.400
2.440
2.160
2.190
338,743
-0.22(-9.13%)
Aug 13, 2019
2.450
2.460
2.390
2.410
143,451
-0.01(-0.41%)
Aug 12, 2019
2.380
2.460
2.350
2.420
203,833
+0.02(+0.83%)
Aug 09, 2019
2.430
2.430
2.310
2.400
152,500
+0.07(+3.00%)
Aug 08, 2019
2.330
2.515
2.100
2.330
318,562
+0.08(+3.56%)
Aug 07, 2019
2.000
2.440
1.910
2.250
401,380
+0.28(+14.21%)
Aug 06, 2019
1.990
1.990
1.839
1.970
131,238
+0.05(+2.87%)
Aug 05, 2019
1.870
1.980
1.653
1.915
179,967
+0.04(+2.41%)
Aug 02, 2019
1.970
2.010
1.870
1.870
86,600
-0.09(-4.59%)
Aug 01, 2019
2.020
2.050
1.930
1.960
90,594
-0.01(-0.51%)
Jul 31, 2019
2.000
2.000
1.900
1.970
234,116
-0.03(-1.50%)
Jul 30, 2019
2.100
2.210
1.950
2.000
306,779
-0.15(-6.98%)
Jul 29, 2019
2.250
2.330
2.150
2.150
140,325
-0.12(-5.22%)
Jul 26, 2019
2.170
2.350
2.170
2.268
105,800
+0.10(+4.53%)
Jul 25, 2019
2.170
2.250
2.140
2.170
132,968
+0.00(+0.00%)
Jul 24, 2019
2.300
2.349
2.140
2.170
139,999
-0.06(-2.69%)
Jul 23, 2019
2.190
2.280
2.190
2.230
102,746
+0.05(+2.29%)
Jul 22, 2019
2.160
2.251
2.150
2.180
56,986
+0.03(+1.40%)
Jul 19, 2019
2.200
2.200
2.110
2.150
55,800
-0.03(-1.38%)
Jul 18, 2019
2.170
2.210
2.150
2.180
66,929
+0.02(+0.93%)
Jul 17, 2019
2.220
2.230
2.160
2.160
76,837
-0.06(-2.70%)
Jul 16, 2019
2.240
2.290
2.170
2.220
96,899
+0.01(+0.45%)
Jul 15, 2019
2.220
2.260
2.200
2.210
115,085
+0.01(+0.45%)
Jul 12, 2019
2.260
2.260
2.200
2.200
159,500
-0.07(-3.08%)
Jul 11, 2019
2.320
2.320
2.260
2.270
39,788
-0.04(-1.73%)
Jul 10, 2019
2.350
2.350
2.250
2.310
39,827
+0.02(+0.87%)
Jul 09, 2019
2.280
2.330
2.250
2.290
68,281
+0.02(+0.88%)
Jul 08, 2019
2.310
2.340
2.240
2.270
221,444
-0.07(-2.99%)
Jul 05, 2019
2.360
2.410
2.290
2.340
157,500
-0.04(-1.68%)
Jul 03, 2019
2.380
2.400
2.300
2.380
44,400
+0.02(+0.85%)
Jul 02, 2019
2.420
2.420
2.320
2.360
30,682
-0.04(-1.46%)
Jul 01, 2019
2.410
2.500
2.310
2.395
67,645
+0.04(+1.48%)
Jun 28, 2019
2.380
2.380
2.315
2.360
38,000
+0.02(+0.85%)
Jun 27, 2019
2.440
2.440
2.280
2.340
67,085
+0.01(+0.43%)
Jun 26, 2019
2.280
2.400
2.240
2.330
51,171
+0.05(+2.19%)
Jun 25, 2019
2.290
2.320
2.239
2.280
30,704
-0.02(-0.87%)
Jun 24, 2019
2.270
2.340
2.202
2.300
83,444
+0.05(+2.22%)
Jun 21, 2019
2.320
2.320
2.221
2.250
104,200
-0.07(-3.02%)
Jun 20, 2019
2.480
2.480
2.300
2.320
92,931
-0.12(-5.11%)
Jun 19, 2019
2.380
2.470
2.310
2.445
87,546
+0.07(+3.16%)
Jun 18, 2019
2.380
2.450
2.370
2.370
155,026
+0.04(+1.72%)
Jun 17, 2019
2.170
2.350
2.155
2.330
98,650
+0.17(+7.87%)
Jun 14, 2019
2.170
2.190
2.110
2.160
157,800
+0.00(+0.00%)
Jun 13, 2019
2.190
2.220
2.110
2.160
178,182
-0.01(-0.46%)
Jun 12, 2019
2.280
2.280
2.150
2.170
195,580
-0.08(-3.56%)
Jun 11, 2019
2.300
2.310
2.250
2.250
43,387
-0.02(-0.88%)
Jun 10, 2019
2.300
2.420
2.270
2.270
147,225
-0.08(-3.40%)
Jun 07, 2019
2.340
2.400
2.220
2.350
284,700
+0.02(+0.86%)
Jun 06, 2019
2.270
2.400
2.270
2.330
113,405
+0.05(+2.19%)
Jun 05, 2019
2.310
2.410
2.250
2.280
135,156
-0.03(-1.30%)
Jun 04, 2019
2.400
2.440
2.210
2.310
206,690
-0.09(-3.75%)
Jun 03, 2019
2.520
2.640
2.378
2.400
278,512
-0.13(-5.32%)
May 31, 2019
2.550
2.690
2.510
2.535
203,800
-0.07(-2.87%)
May 30, 2019
2.590
2.670
2.570
2.610
50,930
+0.01(+0.38%)
May 29, 2019
2.810
2.810
2.555
2.600
232,091
-0.18(-6.49%)
May 28, 2019
2.800
2.900
2.700
2.780
198,182
-0.02(-0.70%)
May 24, 2019
2.830
2.860
2.650
2.800
132,700
+0.04(+1.45%)
May 23, 2019
2.760
2.870
2.710
2.760
182,703
-0.09(-3.16%)
May 22, 2019
2.820
2.990
2.747
2.850
397,060
+0.14(+5.17%)
May 21, 2019
2.540
2.750
2.540
2.710
86,857
+0.17(+6.90%)
May 20, 2019
2.560
2.560
2.500
2.535
40,295
-0.01(-0.59%)
May 17, 2019
2.450
2.590
2.450
2.550
55,500
+0.05(+2.00%)
May 16, 2019
2.600
2.600
2.460
2.500
153,568
-0.10(-3.85%)
May 15, 2019
2.600
2.850
2.500
2.600
56,689
-0.05(-1.89%)
May 14, 2019
2.660
2.800
2.600
2.650
106,782
+0.00(+0.00%)
May 13, 2019
2.530
2.750
2.386
2.650
224,678
+0.08(+3.12%)
May 10, 2019
2.600
2.619
2.400
2.570
107,600
+0.04(+1.57%)
May 09, 2019
2.680
2.690
2.450
2.530
235,950
-0.15(-5.60%)
May 08, 2019
2.730
2.740
2.650
2.680
59,917
-0.03(-1.11%)
May 07, 2019
2.690
2.768
2.650
2.710
135,953
+0.02(+0.87%)
May 06, 2019
2.760
2.820
2.650
2.687
94,778
-0.11(-4.05%)
May 03, 2019
2.900
2.965
2.730
2.800
286,900
-0.06(-2.10%)
May 02, 2019
2.890
2.990
2.784
2.860
197,778
+0.02(+0.70%)
May 01, 2019
2.950
2.950
2.783
2.840
130,304
-0.11(-3.73%)
Apr 30, 2019
2.950
3.140
2.850
2.950
708,845
+0.21(+7.66%)
Apr 29, 2019
2.800
2.803
2.661
2.740
91,441
-0.05(-1.79%)
Apr 26, 2019
2.750
2.800
2.660
2.790
63,400
+0.09(+3.33%)
Apr 25, 2019
2.810
2.850
2.645
2.700
158,695
-0.09(-3.23%)
Apr 24, 2019
2.550
2.799
2.550
2.790
338,902
+0.22(+8.56%)
Apr 23, 2019
2.440
2.570
2.395
2.570
115,563
+0.14(+5.76%)
Apr 22, 2019
2.260
2.440
2.230
2.430
99,726
+0.16(+7.05%)
Apr 18, 2019
2.410
2.432
2.270
2.270
99,000
-0.15(-6.20%)
Apr 17, 2019
2.380
2.450
2.255
2.420
135,313
+0.11(+4.76%)
Apr 16, 2019
2.350
2.385
2.210
2.310
97,898
-0.02(-0.86%)
Apr 15, 2019
2.500
2.500
2.280
2.330
242,293
-0.07(-2.92%)
Apr 12, 2019
2.780
2.795
2.330
2.400
516,000
-0.35(-12.73%)
Apr 11, 2019
2.700
2.870
2.660
2.750
608,589
+0.12(+4.56%)
Apr 10, 2019
2.180
2.630
2.180
2.630
990,107
+0.45(+20.64%)
Apr 09, 2019
2.270
2.310
2.120
2.180
151,084
-0.09(-3.96%)
Apr 08, 2019
2.370
2.420
2.220
2.270
317,418
-0.08(-3.40%)
Apr 05, 2019
2.490
2.520
2.300
2.350
262,100
-0.15(-6.00%)
Apr 04, 2019
2.500
2.600
2.428
2.500
183,102
+0.00(+0.00%)
Apr 03, 2019
2.560
2.600
2.489
2.500
127,836
-0.05(-1.96%)
Apr 02, 2019
2.690
2.690
2.500
2.550
178,314
+0.03(+1.19%)
Apr 01, 2019
2.800
2.880
2.500
2.520
390,145
-0.28(-10.00%)
Mar 29, 2019
3.000
3.000
2.780
2.800
371,500
-0.20(-6.67%)
Mar 28, 2019
3.000
3.000
2.920
3.000
105,933
+0.00(+0.00%)
Mar 27, 2019
3.000
3.000
2.920
3.000
44,025
+0.00(+0.00%)
Mar 26, 2019
3.000
3.000
2.910
3.000
48,823
+0.02(+0.67%)
Mar 25, 2019
3.020
3.020
2.850
2.980
251,559
-0.02(-0.67%)
Mar 22, 2019
3.000
3.030
2.920
3.000
215,600
+0.03(+1.01%)
Mar 21, 2019
2.940
3.070
2.900
2.970
223,072
-0.02(-0.67%)
Mar 20, 2019
3.020
3.020
2.760
2.990
307,034
-0.00(-0.17%)
Mar 19, 2019
3.170
3.250
2.930
2.995
751,067
-0.32(-9.79%)
Mar 18, 2019
3.300
3.370
3.160
3.320
206,951
+0.02(+0.61%)
Mar 15, 2019
3.320
3.370
3.210
3.300
193,100
+0.00(+0.00%)
Mar 14, 2019
3.340
3.340
3.170
3.300
129,881
+0.00(+0.00%)
Mar 13, 2019
3.410
3.470
3.270
3.300
235,501
-0.13(-3.79%)
Mar 12, 2019
3.240
3.450
3.150
3.430
256,977
+0.22(+6.85%)
Mar 11, 2019
3.180
3.300
3.070
3.210
213,705
-0.05(-1.53%)
Mar 08, 2019
3.080
3.360
3.060
3.260
217,500
+0.10(+3.16%)
Mar 07, 2019
3.540
3.700
2.990
3.160
744,783
-0.44(-12.22%)
Mar 06, 2019
3.380
3.755
3.200
3.600
1,044,515
-0.18(-4.76%)
Mar 05, 2019
4.270
4.500
3.779
3.780
580,769
-0.51(-11.89%)
Mar 04, 2019
4.000
4.360
3.840
4.290
485,034
+0.29(+7.25%)
Mar 01, 2019
3.950
4.030
3.800
4.000
105,300
+0.05(+1.27%)
Feb 28, 2019
3.840
3.966
3.750
3.950
251,820
+0.11(+2.86%)
Feb 27, 2019
3.790
3.920
3.710
3.840
130,416
+0.04(+1.05%)
Feb 26, 2019
3.850
4.000
3.650
3.800
196,034
-0.06(-1.55%)
Feb 25, 2019
3.750
4.000
3.550
3.860
347,683
+0.10(+2.66%)
Feb 22, 2019
3.710
3.890
3.650
3.760
288,000
+0.08(+2.17%)
Feb 21, 2019
3.760
3.790
3.520
3.680
381,671
-0.15(-3.92%)
Feb 20, 2019
4.460
4.500
3.700
3.830
884,980
-0.67(-14.89%)
Feb 19, 2019
4.330
4.650
4.181
4.500
942,504
+0.20(+4.65%)
Feb 15, 2019
3.890
4.380
3.850
4.300
1,244,400
+0.38(+9.69%)
Feb 14, 2019
3.720
3.920
3.630
3.920
507,808
+0.22(+5.95%)
Feb 13, 2019
3.550
3.750
3.500
3.700
232,713
+0.20(+5.71%)
Feb 12, 2019
3.580
3.619
3.500
3.500
143,310
-0.11(-3.05%)
Feb 11, 2019
3.760
3.780
3.500
3.610
191,621
-0.09(-2.43%)
Feb 08, 2019
3.750
3.950
3.500
3.700
740,500
+0.01(+0.27%)
Feb 07, 2019
3.670
4.070
3.530
3.690
1,280,511
+0.07(+1.93%)
Feb 06, 2019
3.620
3.699
3.410
3.620
235,942
+0.01(+0.28%)
Feb 05, 2019
3.760
3.870
3.420
3.610
244,530
-0.15(-3.99%)
Feb 04, 2019
3.770
3.870
3.530
3.760
227,629
-0.02(-0.53%)
Feb 01, 2019
3.600
3.830
3.340
3.780
360,500
+0.11(+3.00%)
Jan 31, 2019
3.920
4.340
3.560
3.670
602,463
-0.17(-4.43%)
Jan 30, 2019
3.140
3.940
3.140
3.840
661,985
+0.74(+23.87%)
Jan 29, 2019
3.220
3.250
2.950
3.100
282,366
-0.12(-3.73%)
Jan 28, 2019
3.530
3.570
2.750
3.220
832,480
-0.34(-9.55%)
Jan 25, 2019
4.390
4.400
3.500
3.560
957,300
-0.66(-15.64%)
Jan 24, 2019
4.350
4.650
4.200
4.220
980,342
+0.04(+0.96%)
Jan 23, 2019
4.000
4.290
3.850
4.180
1,270,058
+0.41(+10.88%)
Jan 22, 2019
3.490
3.910
3.390
3.770
860,033
+0.47(+14.24%)
Jan 18, 2019
3.250
3.400
2.800
3.300
599,200
+0.10(+3.12%)
Jan 17, 2019
3.740
3.740
2.810
3.200
1,578,946
+0.40(+14.29%)
Jan 16, 2019
2.280
2.900
2.250
2.800
802,782
+0.56(+25.00%)
Jan 15, 2019
2.310
2.310
2.189
2.240
119,349
+0.04(+1.82%)
Jan 14, 2019
2.180
2.260
2.090
2.200
224,215
+0.04(+1.85%)
Jan 11, 2019
2.100
2.280
2.100
2.160
159,900
-0.17(-7.30%)
Jan 10, 2019
2.350
2.390
2.200
2.330
190,025
-0.07(-2.92%)
Jan 09, 2019
2.470
2.480
2.139
2.400
421,186
+0.00(+0.00%)
Jan 08, 2019
2.090
3.480
1.980
2.400
3,115,641
+0.43(+21.83%)
Jan 07, 2019
1.740
1.990
1.670
1.970
702,538
+0.31(+18.67%)
Jan 04, 2019
1.320
1.760
1.320
1.660
586,600
+0.35(+26.72%)
Jan 03, 2019
1.210
1.400
1.210
1.310
328,757
+0.10(+8.26%)
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.