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
RF INDUSTRIES
(NQ:
RFIL
)
3.210
+0.040 (+1.26%)
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
6.848
7.262
6.819
7.143
42,380
+0.30(+4.31%)
Dec 28, 2018
6.592
6.927
6.543
6.848
90,147
+0.27(+4.04%)
Dec 27, 2018
6.357
6.622
5.460
6.583
33,347
+0.08(+1.21%)
Dec 26, 2018
6.200
6.563
6.151
6.504
46,903
+0.26(+4.25%)
Dec 24, 2018
5.925
6.475
5.866
6.239
38,225
-0.01(-0.16%)
Dec 21, 2018
6.229
6.975
5.042
6.249
127,113
-0.05(-0.78%)
Dec 20, 2018
6.749
6.916
5.749
6.298
158,808
-0.45(-6.69%)
Dec 19, 2018
7.004
7.186
6.661
6.749
43,492
-0.26(-3.64%)
Dec 18, 2018
6.691
7.112
6.632
7.004
48,920
+0.33(+5.00%)
Dec 17, 2018
6.975
7.039
6.609
6.671
46,449
-0.32(-4.63%)
Dec 14, 2018
7.152
7.304
6.936
6.995
30,070
-0.28(-3.91%)
Dec 13, 2018
7.456
7.534
7.221
7.279
21,992
-0.05(-0.74%)
Dec 12, 2018
7.299
7.544
7.192
7.333
46,419
+0.13(+1.84%)
Dec 11, 2018
7.044
7.309
6.941
7.201
50,456
+0.24(+3.38%)
Dec 10, 2018
7.103
7.313
6.720
6.965
75,524
-0.14(-1.93%)
Dec 07, 2018
7.358
7.466
7.063
7.103
74,412
-0.12(-1.63%)
Dec 06, 2018
7.063
7.260
6.671
7.220
157,959
-0.79(-9.91%)
Dec 04, 2018
8.388
8.613
7.819
8.015
67,481
-0.51(-5.98%)
Dec 03, 2018
8.917
8.917
8.290
8.525
58,842
-0.04(-0.46%)
Nov 30, 2018
8.711
8.790
8.427
8.564
90,212
-0.10(-1.13%)
Nov 29, 2018
7.662
8.760
7.662
8.662
203,169
+0.91(+11.77%)
Nov 28, 2018
7.779
7.878
7.681
7.750
22,103
+0.06(+0.77%)
Nov 27, 2018
7.799
7.976
7.632
7.691
20,068
-0.20(-2.49%)
Nov 26, 2018
8.005
8.147
7.809
7.887
28,430
-0.02(-0.25%)
Nov 23, 2018
7.809
8.010
7.711
7.907
9,581
+0.08(+1.00%)
Nov 21, 2018
7.829
7.829
7.829
0
+0.19(+2.44%)
Nov 20, 2018
7.672
7.760
7.289
7.642
49,127
-0.18(-2.26%)
Nov 19, 2018
8.152
8.220
7.701
7.819
73,853
-0.27(-3.39%)
Nov 16, 2018
8.005
8.231
8.005
8.093
55,860
+0.01(+0.12%)
Nov 15, 2018
8.044
8.329
7.976
8.084
53,856
+0.04(+0.49%)
Nov 14, 2018
8.044
8.299
7.985
8.044
72,010
-0.06(-0.73%)
Nov 13, 2018
7.936
8.140
7.750
8.103
36,824
+0.19(+2.35%)
Nov 12, 2018
8.378
8.378
7.603
7.917
79,428
-0.42(-5.06%)
Nov 09, 2018
7.819
8.388
7.691
8.339
103,668
+0.43(+5.46%)
Nov 08, 2018
7.927
8.339
7.819
7.907
43,699
-0.18(-2.18%)
Nov 07, 2018
7.838
8.084
7.750
8.084
34,126
+0.33(+4.30%)
Nov 06, 2018
7.848
7.897
7.701
7.750
36,498
+0.04(+0.51%)
Nov 05, 2018
7.917
7.956
7.662
7.711
34,512
-0.15(-1.87%)
Nov 02, 2018
7.887
8.015
7.642
7.858
42,914
-0.03(-0.37%)
Nov 01, 2018
7.848
8.260
7.779
7.887
123,390
+0.27(+3.61%)
Oct 31, 2018
6.818
7.730
6.798
7.613
144,954
+0.84(+12.46%)
Oct 30, 2018
6.661
6.769
6.505
6.769
36,655
+0.11(+1.62%)
Oct 29, 2018
6.730
6.867
6.543
6.661
27,148
-0.04(-0.59%)
Oct 26, 2018
6.661
6.828
6.426
6.700
49,438
-0.06(-0.87%)
Oct 25, 2018
6.563
6.936
6.554
6.759
56,973
+0.26(+3.92%)
Oct 24, 2018
6.818
6.985
6.485
6.504
105,278
-0.31(-4.60%)
Oct 23, 2018
6.965
6.965
6.779
6.818
42,407
-0.23(-3.20%)
Oct 22, 2018
6.847
7.112
6.847
7.044
55,932
+0.19(+2.72%)
Oct 19, 2018
6.946
7.073
6.818
6.857
77,878
-0.10(-1.41%)
Oct 18, 2018
7.161
7.343
6.867
6.955
49,738
-0.28(-3.93%)
Oct 17, 2018
7.260
7.309
6.985
7.240
44,501
-0.07(-0.94%)
Oct 16, 2018
6.936
7.397
6.867
7.309
77,623
+0.39(+5.67%)
Oct 15, 2018
7.112
7.132
6.524
6.916
178,726
-0.15(-2.15%)
Oct 12, 2018
7.260
7.407
7.024
7.068
86,848
-0.06(-0.89%)
Oct 11, 2018
7.014
7.370
6.926
7.132
74,413
+0.06(+0.83%)
Oct 10, 2018
7.436
7.456
7.059
7.073
141,877
-0.37(-5.01%)
Oct 09, 2018
7.230
7.456
7.210
7.446
60,712
+0.18(+2.43%)
Oct 08, 2018
7.260
7.456
7.148
7.269
88,417
-0.01(-0.13%)
Oct 05, 2018
7.505
7.534
7.181
7.279
98,877
-0.25(-3.26%)
Oct 04, 2018
7.603
7.603
7.358
7.524
110,286
-0.08(-1.03%)
Oct 03, 2018
7.603
7.662
7.367
7.603
110,444
+0.04(+0.52%)
Oct 02, 2018
7.161
7.632
7.161
7.564
307,801
+0.37(+5.18%)
Oct 01, 2018
6.965
7.534
6.926
7.191
227,567
+0.23(+3.24%)
Sep 28, 2018
7.014
7.063
6.769
6.965
236,387
-0.10(-1.39%)
Sep 27, 2018
7.112
7.358
7.063
7.063
131,902
-0.13(-1.77%)
Sep 26, 2018
7.484
7.509
7.069
7.191
203,721
-0.34(-4.55%)
Sep 25, 2018
7.631
7.651
7.289
7.533
176,577
-0.05(-0.65%)
Sep 24, 2018
7.533
7.729
7.387
7.582
210,255
-0.02(-0.32%)
Sep 21, 2018
8.805
8.805
6.800
7.607
467,421
-1.10(-12.64%)
Sep 20, 2018
8.218
8.854
8.071
8.707
169,199
+0.49(+5.95%)
Sep 19, 2018
8.316
8.658
8.071
8.218
139,138
-0.15(-1.75%)
Sep 18, 2018
9.099
9.099
8.169
8.365
293,917
-0.68(-7.57%)
Sep 17, 2018
8.169
9.392
8.169
9.050
343,809
+0.98(+12.12%)
Sep 14, 2018
10.17
10.26
7.974
8.071
555,427
-2.20(-21.43%)
Sep 13, 2018
10.57
10.76
9.979
10.27
456,664
+0.49(+5.00%)
Sep 12, 2018
10.03
10.27
9.392
9.783
290,846
-0.29(-2.91%)
Sep 11, 2018
10.17
10.27
9.832
10.08
120,705
-0.10(-0.96%)
Sep 10, 2018
9.979
10.37
9.832
10.17
115,181
+0.24(+2.46%)
Sep 07, 2018
10.03
10.22
9.783
9.930
96,387
-0.20(-1.93%)
Sep 06, 2018
10.27
10.42
10.03
10.13
89,999
-0.20(-1.90%)
Sep 05, 2018
11.06
11.10
10.13
10.32
192,213
-0.73(-6.64%)
Sep 04, 2018
11.54
11.54
10.91
11.06
128,720
-0.49(-4.24%)
Aug 31, 2018
11.54
11.54
11.54
0
+0.24(+2.16%)
Aug 30, 2018
10.96
11.50
10.76
11.30
135,386
+0.15(+1.32%)
Aug 29, 2018
11.50
11.50
11.10
11.15
115,170
-0.34(-2.98%)
Aug 28, 2018
11.64
11.64
11.26
11.50
75,619
-0.05(-0.42%)
Aug 27, 2018
11.45
11.84
11.26
11.54
201,851
+0.10(+0.86%)
Aug 24, 2018
11.98
12.47
11.10
11.45
351,716
-0.49(-4.10%)
Aug 23, 2018
11.25
11.98
11.15
11.94
431,441
+0.78(+7.02%)
Aug 22, 2018
10.71
11.20
10.62
11.15
170,074
+0.44(+4.11%)
Aug 21, 2018
10.91
11.54
10.54
10.71
285,567
-0.05(-0.45%)
Aug 20, 2018
10.13
11.10
10.13
10.76
246,096
+0.73(+7.32%)
Aug 17, 2018
9.735
10.32
9.686
10.03
68,585
+0.24(+2.50%)
Aug 16, 2018
9.832
10.08
9.735
9.783
66,555
+0.05(+0.50%)
Aug 15, 2018
10.27
10.46
9.637
9.735
123,628
-0.68(-6.57%)
Aug 14, 2018
9.979
10.42
9.979
10.42
72,058
+0.44(+4.41%)
Aug 13, 2018
10.66
10.71
9.588
9.979
233,752
-0.68(-6.42%)
Aug 10, 2018
10.27
10.91
10.27
10.66
180,099
+0.39(+3.81%)
Aug 09, 2018
9.783
10.60
9.735
10.27
298,713
+0.44(+4.48%)
Aug 08, 2018
9.783
9.837
9.686
9.832
69,824
+0.07(+0.75%)
Aug 07, 2018
9.783
9.832
9.637
9.759
74,839
+0.02(+0.25%)
Aug 06, 2018
9.686
9.881
9.490
9.735
90,552
+0.05(+0.50%)
Aug 03, 2018
9.588
9.783
9.490
9.686
69,198
+0.10(+1.02%)
Aug 02, 2018
9.637
9.832
9.539
9.588
84,785
-0.10(-1.01%)
Aug 01, 2018
9.783
10.17
9.441
9.686
136,379
-0.05(-0.50%)
Jul 31, 2018
9.539
9.881
9.392
9.735
97,581
+0.34(+3.65%)
Jul 30, 2018
9.441
9.930
9.294
9.392
102,085
+0.05(+0.52%)
Jul 27, 2018
9.294
9.930
9.245
9.343
257,373
-0.29(-3.05%)
Jul 26, 2018
9.783
8.463
9.637
658,045
+1.17(+13.87%)
Jul 25, 2018
8.365
8.561
8.267
8.463
37,368
+0.10(+1.17%)
Jul 24, 2018
8.952
8.218
8.365
134,648
-0.59(-6.56%)
Jul 23, 2018
8.903
9.148
8.414
8.952
171,734
+0.10(+1.11%)
Jul 20, 2018
8.658
8.952
8.316
8.854
70,949
+0.15(+1.69%)
Jul 19, 2018
9.245
9.294
7.969
8.707
248,457
-0.44(-4.81%)
Jul 18, 2018
8.218
9.148
8.186
9.148
336,300
+0.98(+11.98%)
Jul 17, 2018
7.680
8.365
7.587
8.169
207,578
+0.39(+5.03%)
Jul 16, 2018
7.680
7.876
7.558
7.778
98,759
+0.20(+2.58%)
Jul 13, 2018
7.484
7.680
7.435
7.582
67,787
+0.10(+1.31%)
Jul 12, 2018
7.338
7.533
7.147
7.484
77,469
+0.20(+2.68%)
Jul 11, 2018
7.289
7.360
6.995
7.289
58,390
+0.00(+0.00%)
Jul 10, 2018
7.142
7.435
7.081
7.289
88,077
+0.20(+2.76%)
Jul 09, 2018
7.044
7.044
6.946
7.093
55,275
+0.00(+0.00%)
Jul 06, 2018
6.995
7.289
6.995
7.093
63,339
+0.05(+0.69%)
Jul 05, 2018
7.044
7.191
6.946
7.044
33,313
-0.05(-0.69%)
Jul 03, 2018
7.093
7.093
7.093
0
+0.10(+1.40%)
Jul 02, 2018
6.995
7.240
6.848
6.995
63,969
-0.10(-1.38%)
Jun 29, 2018
7.240
7.313
6.956
7.093
83,457
-0.15(-2.03%)
Jun 28, 2018
7.142
7.338
7.044
7.240
61,343
-0.03(-0.40%)
Jun 27, 2018
7.415
7.464
7.172
7.269
63,142
-0.20(-2.61%)
Jun 26, 2018
7.220
7.635
7.220
7.464
84,483
+0.24(+3.38%)
Jun 25, 2018
7.367
7.415
7.123
7.220
96,732
-0.20(-2.63%)
Jun 22, 2018
7.464
7.479
7.172
7.415
122,595
+0.10(+1.33%)
Jun 21, 2018
7.269
7.415
6.830
7.318
195,184
+0.00(+0.00%)
Jun 20, 2018
7.269
7.464
7.220
7.318
95,176
+0.05(+0.67%)
Jun 19, 2018
7.562
7.708
7.269
7.269
130,001
-0.39(-5.10%)
Jun 18, 2018
7.562
8.001
7.415
7.659
153,136
+0.20(+2.61%)
Jun 15, 2018
8.294
7.318
7.464
335,112
-0.54(-6.71%)
Jun 14, 2018
7.806
8.050
7.635
8.001
188,740
+0.34(+4.46%)
Jun 13, 2018
7.367
7.855
7.367
7.659
259,406
+0.34(+4.67%)
Jun 12, 2018
8.050
8.294
7.074
7.318
692,696
-0.83(-10.18%)
Jun 11, 2018
7.952
8.733
7.562
8.147
3,161,078
+2.05(+33.60%)
Jun 08, 2018
5.854
6.245
5.854
6.098
136,186
+0.24(+4.17%)
Jun 07, 2018
5.854
5.854
5.721
5.854
36,590
+0.00(+0.00%)
Jun 06, 2018
5.610
5.947
5.562
5.854
65,459
+0.24(+4.35%)
Jun 05, 2018
5.854
5.976
5.269
5.610
278,460
-0.29(-4.96%)
Jun 04, 2018
6.928
6.928
5.891
5.903
205,259
-1.02(-14.79%)
Jun 01, 2018
6.976
7.025
6.855
6.928
39,796
-0.05(-0.70%)
May 31, 2018
6.879
7.114
6.840
6.976
75,334
+0.05(+0.70%)
May 30, 2018
6.732
6.996
6.684
6.928
84,267
+0.27(+4.03%)
May 29, 2018
6.391
6.732
6.303
6.659
81,911
+0.22(+3.41%)
May 25, 2018
6.440
6.440
6.440
0
-0.20(-2.94%)
May 24, 2018
6.440
6.635
6.298
6.635
106,268
+0.20(+3.03%)
May 23, 2018
6.342
6.489
6.254
6.440
49,456
+0.10(+1.54%)
May 22, 2018
6.342
6.342
6.245
6.342
26,362
+0.05(+0.78%)
May 21, 2018
6.196
6.293
6.147
6.293
34,096
+0.05(+0.78%)
May 18, 2018
6.147
6.245
6.147
6.245
54,526
+0.00(+0.00%)
May 17, 2018
6.196
6.245
6.098
6.245
68,061
+0.10(+1.59%)
May 16, 2018
6.147
6.293
6.049
6.147
55,729
+0.05(+0.80%)
May 15, 2018
6.147
6.147
6.049
6.098
19,495
+0.00(+0.00%)
May 14, 2018
6.049
6.147
5.987
6.098
87,389
+0.05(+0.81%)
May 11, 2018
6.098
6.098
6.000
6.049
25,047
+0.00(+0.00%)
May 10, 2018
5.806
6.098
5.757
6.049
77,788
+0.24(+4.20%)
May 09, 2018
5.610
5.854
5.610
5.806
26,392
+0.15(+2.59%)
May 08, 2018
5.708
5.806
5.562
5.659
49,914
+0.00(+0.00%)
May 07, 2018
5.659
6.001
5.649
5.659
68,585
-0.05(-0.85%)
May 04, 2018
5.659
6.001
5.471
5.708
53,103
+0.05(+0.86%)
May 03, 2018
5.849
5.849
5.610
5.659
28,969
-0.05(-0.85%)
May 02, 2018
5.562
5.854
5.562
5.708
39,729
+0.20(+3.54%)
May 01, 2018
5.464
5.854
5.464
5.513
148,664
+0.00(+0.00%)
Apr 30, 2018
5.513
5.610
5.323
5.513
18,357
+0.05(+0.89%)
Apr 27, 2018
5.464
5.610
5.415
5.464
21,245
+0.00(+0.00%)
Apr 26, 2018
5.415
5.659
5.246
5.464
45,540
+0.15(+2.75%)
Apr 25, 2018
5.366
5.464
5.123
5.318
29,375
+0.00(+0.00%)
Apr 24, 2018
5.220
5.659
5.220
5.318
104,125
+0.00(+0.00%)
Apr 23, 2018
5.464
5.464
5.123
5.318
45,465
-0.09(-1.71%)
Apr 20, 2018
5.513
5.562
5.269
5.410
52,510
-0.05(-0.98%)
Apr 19, 2018
5.464
5.562
5.274
5.464
47,274
-0.05(-0.89%)
Apr 18, 2018
5.659
5.659
5.030
5.513
139,645
-0.05(-0.88%)
Apr 17, 2018
5.854
5.854
5.274
5.562
150,907
-0.29(-5.00%)
Apr 16, 2018
5.806
6.196
5.708
5.854
330,525
+0.20(+3.45%)
Apr 13, 2018
5.366
5.757
5.318
5.659
382,259
+0.34(+6.42%)
Apr 12, 2018
4.927
5.366
4.835
5.318
312,955
+0.59(+12.37%)
Apr 11, 2018
4.537
4.879
4.537
4.732
253,828
+0.20(+4.30%)
Apr 10, 2018
4.488
4.635
4.488
4.537
50,033
+0.12(+2.76%)
Apr 09, 2018
4.342
4.440
4.293
4.415
35,151
+0.02(+0.56%)
Apr 06, 2018
4.342
4.440
4.293
4.391
6,058
+0.00(+0.00%)
Apr 05, 2018
4.293
4.488
4.244
4.391
24,849
+0.05(+1.12%)
Apr 04, 2018
4.440
4.488
4.293
4.342
9,482
-0.10(-2.20%)
Apr 03, 2018
4.342
4.488
4.244
4.440
47,211
+0.20(+4.60%)
Apr 02, 2018
4.488
4.488
4.152
4.244
57,657
-0.24(-5.43%)
Mar 29, 2018
4.488
4.488
4.488
0
+0.20(+4.55%)
Mar 28, 2018
4.391
4.440
4.196
4.293
81,679
-0.13(-2.87%)
Mar 27, 2018
4.469
4.561
4.129
4.420
115,608
-0.10(-2.15%)
Mar 26, 2018
4.323
4.566
4.247
4.517
96,805
+0.24(+5.68%)
Mar 23, 2018
4.323
4.420
4.269
4.274
89,470
-0.10(-2.22%)
Mar 22, 2018
4.371
4.614
4.274
4.371
101,162
+0.05(+1.12%)
Mar 21, 2018
4.323
4.614
4.274
4.323
89,397
+0.00(+0.00%)
Mar 20, 2018
4.469
4.566
4.284
4.323
89,038
-0.15(-3.26%)
Mar 19, 2018
4.420
4.614
4.371
4.469
132,691
+0.10(+2.22%)
Mar 16, 2018
4.517
4.614
4.323
4.371
154,407
-0.19(-4.26%)
Mar 15, 2018
4.517
4.614
4.323
4.566
460,979
-0.05(-1.05%)
Mar 14, 2018
4.954
5.294
4.571
4.614
4,333,596
+1.26(+37.68%)
Mar 13, 2018
3.351
3.492
3.206
3.351
147,866
+0.10(+2.99%)
Mar 12, 2018
3.060
3.254
3.055
3.254
51,164
+0.24(+8.06%)
Mar 09, 2018
3.206
3.206
3.011
3.011
43,137
-0.15(-4.62%)
Mar 08, 2018
3.157
3.206
3.060
3.157
15,019
+0.00(+0.00%)
Mar 07, 2018
3.206
3.254
3.157
3.157
6,208
-0.05(-1.52%)
Mar 06, 2018
3.303
3.303
3.109
3.206
26,871
+0.00(+0.00%)
Mar 05, 2018
3.109
3.212
3.060
3.206
20,837
+0.10(+3.12%)
Mar 02, 2018
3.157
3.157
3.060
3.109
23,466
+0.15(+4.92%)
Mar 01, 2018
3.011
3.157
2.963
2.963
27,177
-0.10(-3.17%)
Feb 28, 2018
3.060
3.109
3.029
3.060
35,071
+0.00(+0.00%)
Feb 27, 2018
3.109
3.157
3.060
3.060
12,827
-0.05(-1.56%)
Feb 26, 2018
3.157
3.206
3.109
3.109
36,333
-0.05(-1.54%)
Feb 23, 2018
3.157
3.157
3.109
3.157
14,116
+0.02(+0.78%)
Feb 22, 2018
3.157
3.206
3.109
3.133
19,407
-0.07(-2.27%)
Feb 21, 2018
3.162
3.206
3.109
3.206
2,488
+0.10(+3.12%)
Feb 20, 2018
3.157
3.249
3.109
3.109
28,487
-0.05(-1.54%)
Feb 16, 2018
3.157
3.157
3.157
0
+0.05(+1.56%)
Feb 15, 2018
3.157
3.206
3.011
3.109
20,655
-0.05(-1.54%)
Feb 14, 2018
3.109
3.157
3.060
3.157
6,756
+0.00(+0.00%)
Feb 13, 2018
2.963
3.206
2.963
3.157
62,713
+0.19(+6.56%)
Feb 12, 2018
3.011
3.011
2.963
2.963
13,923
+0.05(+1.67%)
Feb 09, 2018
3.011
3.011
2.817
2.914
18,840
+0.00(+0.00%)
Feb 08, 2018
3.011
3.011
2.963
2.914
7,165
+0.00(+0.00%)
Feb 07, 2018
2.866
3.060
2.866
2.914
25,855
+0.00(+0.00%)
Feb 06, 2018
2.817
3.011
2.817
2.914
46,472
-0.00(-0.17%)
Feb 05, 2018
2.914
2.958
2.914
2.919
30,750
+0.00(+0.17%)
Feb 02, 2018
3.109
3.109
2.914
2.914
25,874
-0.19(-6.25%)
Feb 01, 2018
3.060
3.206
3.060
3.109
15,306
+0.05(+1.59%)
Jan 31, 2018
3.011
3.060
2.963
3.060
17,585
+0.05(+1.61%)
Jan 30, 2018
3.157
3.157
3.075
3.011
35,989
-0.15(-4.62%)
Jan 29, 2018
3.157
3.157
3.060
3.157
28,395
-0.05(-1.52%)
Jan 26, 2018
3.254
3.254
3.060
3.206
30,473
-0.05(-1.49%)
Jan 25, 2018
3.400
3.400
3.060
3.254
201,520
-0.05(-1.47%)
Jan 24, 2018
2.671
3.400
2.633
3.303
423,817
+0.78(+30.77%)
Jan 23, 2018
2.574
2.671
2.526
2.526
35,735
-0.10(-3.70%)
Jan 22, 2018
2.671
2.671
2.574
2.623
15,033
-0.05(-1.82%)
Jan 19, 2018
2.526
2.671
2.487
2.671
41,645
+0.15(+5.77%)
Jan 18, 2018
2.526
2.623
2.501
2.526
20,994
+0.00(+0.00%)
Jan 17, 2018
2.623
2.623
2.526
2.526
13,768
-0.05(-1.89%)
Jan 16, 2018
2.671
2.671
2.565
2.574
11,688
+0.00(+0.00%)
Jan 12, 2018
2.574
2.574
2.574
0
+0.05(+1.92%)
Jan 11, 2018
2.526
2.623
2.494
2.526
14,760
+0.05(+1.96%)
Jan 10, 2018
2.429
2.526
2.429
2.477
1,112
+0.00(+0.00%)
Jan 09, 2018
2.671
2.671
2.385
2.477
41,682
-0.15(-5.56%)
Jan 08, 2018
2.526
2.623
2.526
2.623
9,895
+0.04(+1.46%)
Jan 05, 2018
2.526
2.623
2.526
2.585
6,803
+0.06(+2.35%)
Jan 04, 2018
2.574
2.623
2.526
2.526
8,791
-0.05(-1.89%)
Jan 03, 2018
2.574
2.623
2.477
2.574
11,811
+0.00(+0.00%)
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.