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
Westaim Corp #
(TSV:
WED
)
4.140
-0.010 (-0.24%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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
2.800
2.800
2.800
0
+0.00(+0.00%)
Dec 29, 2016
2.770
2.800
2.770
2.800
55,750
+0.01(+0.36%)
Dec 28, 2016
2.730
2.800
2.730
2.790
14,115
+0.04(+1.45%)
Dec 23, 2016
2.750
2.750
2.750
0
+0.03(+1.10%)
Dec 22, 2016
2.710
2.740
2.700
2.720
56,282
+0.01(+0.37%)
Dec 21, 2016
2.700
2.720
2.680
2.710
98,124
+0.01(+0.37%)
Dec 20, 2016
2.670
2.700
2.660
2.700
26,126
+0.03(+1.12%)
Dec 19, 2016
2.640
2.700
2.630
2.670
12,235
-0.03(-1.11%)
Dec 16, 2016
2.620
2.710
2.620
2.700
23,980
+0.07(+2.66%)
Dec 15, 2016
2.670
2.740
2.620
2.630
31,462
-0.02(-0.75%)
Dec 14, 2016
2.670
2.670
2.650
2.650
849
-0.05(-1.85%)
Dec 13, 2016
2.600
2.750
2.600
2.700
109,940
+0.06(+2.27%)
Dec 12, 2016
2.550
2.640
2.510
2.640
253,551
+0.11(+4.35%)
Dec 09, 2016
2.520
2.580
2.500
2.530
19,332
+0.01(+0.40%)
Dec 08, 2016
2.480
2.520
2.480
2.520
18,240
+0.00(+0.00%)
Dec 07, 2016
2.540
2.550
2.480
2.520
6,000
+0.02(+0.80%)
Dec 06, 2016
2.550
2.640
2.450
2.500
133,579
-0.02(-0.79%)
Dec 05, 2016
2.570
2.570
2.500
2.520
22,405
-0.04(-1.56%)
Dec 02, 2016
2.600
2.600
2.520
2.560
40,220
-0.04(-1.54%)
Dec 01, 2016
2.600
2.640
2.540
2.600
80,312
+0.03(+1.17%)
Nov 30, 2016
2.630
2.650
2.570
2.570
183,659
-0.08(-3.02%)
Nov 29, 2016
2.590
2.700
2.590
2.650
29,540
+0.07(+2.71%)
Nov 28, 2016
2.650
2.650
2.580
2.580
164,650
-0.07(-2.64%)
Nov 25, 2016
2.710
2.710
2.630
2.650
1,185,420
-0.07(-2.57%)
Nov 24, 2016
2.665
2.740
2.665
2.720
61,215
+0.06(+2.26%)
Nov 23, 2016
2.630
2.700
2.620
2.660
30,100
+0.04(+1.53%)
Nov 22, 2016
2.640
2.640
2.570
2.620
220,870
-0.01(-0.38%)
Nov 21, 2016
2.650
2.690
2.630
2.630
50,630
+0.00(+0.00%)
Nov 18, 2016
2.600
2.780
2.600
2.630
55,687
+0.09(+3.54%)
Nov 17, 2016
2.560
2.580
2.520
2.540
65,391
-0.03(-1.17%)
Nov 16, 2016
2.550
2.590
2.530
2.570
31,275
+0.01(+0.39%)
Nov 15, 2016
2.540
2.620
2.450
2.560
5,734,225
+0.02(+0.79%)
Nov 14, 2016
2.520
2.560
2.480
2.540
250,974
+0.02(+0.79%)
Nov 11, 2016
2.600
2.600
2.520
2.520
49,200
-0.07(-2.70%)
Nov 10, 2016
2.520
2.600
2.500
2.590
8,410
+0.04(+1.57%)
Nov 09, 2016
2.540
2.550
2.430
2.550
14,462
+0.00(+0.00%)
Nov 08, 2016
2.520
2.550
2.520
2.550
9,781
+0.01(+0.39%)
Nov 07, 2016
2.580
2.580
2.540
2.540
14,700
-0.04(-1.55%)
Nov 04, 2016
2.580
2.590
2.570
2.580
15,451
-0.01(-0.39%)
Nov 03, 2016
2.570
2.600
2.560
2.590
66,369
+0.01(+0.39%)
Nov 02, 2016
2.600
2.620
2.560
2.580
188,706
-0.02(-0.77%)
Nov 01, 2016
2.610
2.620
2.590
2.600
67,100
+0.00(+0.00%)
Oct 31, 2016
2.600
2.610
2.600
2.600
18,583
+0.00(+0.00%)
Oct 28, 2016
2.600
2.630
2.570
2.600
29,700
+0.00(+0.00%)
Oct 27, 2016
2.600
2.630
2.590
2.600
4,012
+0.00(+0.00%)
Oct 26, 2016
2.600
2.600
2.600
2.600
39,169
+0.00(+0.00%)
Oct 25, 2016
2.630
2.650
2.600
2.600
7,335
-0.01(-0.38%)
Oct 24, 2016
2.600
2.630
2.600
2.610
22,506
+0.01(+0.38%)
Oct 21, 2016
2.610
2.630
2.600
2.600
20,300
-0.02(-0.76%)
Oct 20, 2016
2.620
2.630
2.600
2.620
17,800
+0.02(+0.77%)
Oct 19, 2016
2.560
2.600
2.560
2.600
12,249
+0.02(+0.78%)
Oct 18, 2016
2.560
2.580
2.540
2.580
19,500
+0.04(+1.57%)
Oct 17, 2016
2.580
2.580
2.480
2.540
22,925
+0.00(+0.00%)
Oct 14, 2016
2.600
2.600
2.520
2.540
31,200
-0.05(-1.93%)
Oct 13, 2016
2.610
2.610
2.550
2.590
109,220
-0.02(-0.77%)
Oct 12, 2016
2.620
2.650
2.600
2.610
7,100
+0.01(+0.38%)
Oct 11, 2016
2.570
2.610
2.510
2.600
487,700
+0.04(+1.56%)
Oct 07, 2016
2.560
2.560
2.560
0
-0.06(-2.29%)
Oct 06, 2016
2.610
2.650
2.580
2.620
45,500
+0.01(+0.38%)
Oct 05, 2016
2.620
2.650
2.610
2.610
7,716
-0.04(-1.51%)
Oct 04, 2016
2.690
2.690
2.630
2.650
64,200
+0.01(+0.38%)
Oct 03, 2016
2.660
2.700
2.610
2.640
20,972
-0.06(-2.22%)
Sep 30, 2016
2.690
2.720
2.660
2.700
88,950
+0.00(+0.00%)
Sep 29, 2016
2.680
2.700
2.650
2.700
178,300
+0.00(+0.00%)
Sep 28, 2016
2.700
2.780
2.700
2.700
276,275
+0.01(+0.37%)
Sep 27, 2016
2.675
2.690
2.640
2.690
10,663
+0.01(+0.37%)
Sep 26, 2016
2.680
2.680
2.680
2.680
8,930
-0.01(-0.37%)
Sep 23, 2016
2.720
2.720
2.690
2.690
273,877
-0.03(-1.10%)
Sep 22, 2016
2.700
2.720
2.700
2.720
4,452
+0.02(+0.74%)
Sep 21, 2016
2.770
2.790
2.680
2.700
238,780
-0.09(-3.23%)
Sep 20, 2016
2.790
2.790
2.750
2.790
8,300
-0.01(-0.36%)
Sep 19, 2016
2.750
2.800
2.750
2.800
6,930
+0.06(+2.19%)
Sep 16, 2016
2.720
2.800
2.720
2.740
14,500
+0.02(+0.74%)
Sep 15, 2016
2.750
2.790
2.720
2.720
16,720
-0.03(-1.09%)
Sep 14, 2016
2.815
2.830
2.750
2.750
4,500
-0.05(-1.79%)
Sep 13, 2016
2.830
2.850
2.800
2.800
99,104
-0.02(-0.71%)
Sep 12, 2016
2.760
2.830
2.750
2.820
56,811
+0.07(+2.55%)
Sep 09, 2016
2.790
2.800
2.750
2.750
118,300
-0.05(-1.79%)
Sep 08, 2016
2.760
2.800
2.750
2.800
27,778
+0.05(+1.82%)
Sep 07, 2016
2.850
2.850
2.750
2.750
75,110
-0.05(-1.79%)
Sep 06, 2016
2.750
2.800
2.750
2.800
5,399
+0.00(+0.00%)
Sep 02, 2016
2.800
2.800
2.800
0
+0.05(+1.82%)
Sep 01, 2016
2.740
2.800
2.720
2.750
43,006
+0.01(+0.36%)
Aug 31, 2016
2.700
2.750
2.700
2.740
168,802
+0.03(+1.11%)
Aug 30, 2016
2.750
2.750
2.700
2.710
28,520
+0.00(+0.00%)
Aug 29, 2016
2.700
2.720
2.700
2.710
26,320
+0.01(+0.37%)
Aug 26, 2016
2.710
2.710
2.700
2.700
3,401
-0.01(-0.37%)
Aug 25, 2016
2.700
2.710
2.700
2.710
11,355
+0.01(+0.37%)
Aug 24, 2016
2.710
2.710
2.700
2.700
13,600
+0.00(+0.00%)
Aug 23, 2016
2.710
2.760
2.640
2.700
13,115
+0.00(+0.00%)
Aug 22, 2016
2.700
2.720
2.670
2.700
8,880
-0.01(-0.37%)
Aug 19, 2016
2.730
2.750
2.690
2.710
4,400
+0.01(+0.37%)
Aug 18, 2016
2.800
2.800
2.695
2.700
16,445
+0.05(+1.89%)
Aug 17, 2016
2.710
2.710
2.650
2.650
900
-0.06(-2.21%)
Aug 16, 2016
2.700
2.800
2.700
2.710
18,545
+0.02(+0.74%)
Aug 15, 2016
2.660
2.690
2.640
2.690
3,790
-0.01(-0.37%)
Aug 12, 2016
2.760
2.800
2.700
2.700
422,052
-0.13(-4.59%)
Aug 11, 2016
2.770
2.850
2.750
2.830
13,860
+0.06(+2.17%)
Aug 10, 2016
2.840
2.860
2.770
2.770
12,010
-0.03(-1.07%)
Aug 09, 2016
2.850
2.880
2.800
2.800
3,013
-0.04(-1.41%)
Aug 08, 2016
2.810
2.930
2.810
2.840
35,216
+0.03(+1.07%)
Aug 05, 2016
2.770
2.850
2.770
2.810
45,125
+0.03(+1.08%)
Aug 04, 2016
2.800
2.800
2.780
2.780
19,500
-0.01(-0.36%)
Aug 03, 2016
2.750
2.790
2.750
2.790
4,122
+0.03(+1.09%)
Aug 02, 2016
2.760
2.790
2.750
2.760
47,800
-0.01(-0.36%)
Jul 29, 2016
2.770
2.770
2.770
0
+0.02(+0.73%)
Jul 28, 2016
2.800
2.820
2.750
2.750
26,740
+0.00(+0.00%)
Jul 27, 2016
2.680
2.780
2.680
2.750
798,690
+0.05(+1.85%)
Jul 26, 2016
2.750
2.780
2.630
2.700
6,600
+0.01(+0.37%)
Jul 25, 2016
2.700
2.750
2.690
2.690
53,300
+0.02(+0.94%)
Jul 22, 2016
2.660
2.700
2.610
2.665
16,804
-0.02(-0.74%)
Jul 21, 2016
2.700
2.750
2.650
2.685
50,160
+0.02(+0.56%)
Jul 20, 2016
2.700
2.700
2.600
2.670
78,500
-0.03(-1.11%)
Jul 19, 2016
2.750
2.750
2.650
2.700
30,531
-0.05(-1.82%)
Jul 18, 2016
2.790
2.800
2.650
2.750
369,800
+0.00(+0.00%)
Jul 15, 2016
2.700
2.800
2.670
2.750
38,642
+0.09(+3.38%)
Jul 14, 2016
2.570
2.680
2.570
2.660
207,380
+0.11(+4.31%)
Jul 13, 2016
2.500
2.580
2.470
2.550
86,250
+0.06(+2.41%)
Jul 12, 2016
2.440
2.510
2.440
2.490
69,100
+0.01(+0.40%)
Jul 11, 2016
2.540
2.550
2.450
2.480
6,300
-0.02(-0.80%)
Jul 08, 2016
2.440
2.500
2.430
2.500
57,300
+0.05(+2.04%)
Jul 07, 2016
2.490
2.490
2.450
2.450
2,600
-0.04(-1.61%)
Jul 05, 2016
2.600
2.600
2.400
2.490
36,200
-0.11(-4.23%)
Jul 04, 2016
2.650
2.650
2.550
2.600
4,611
+0.01(+0.39%)
Jun 30, 2016
2.590
2.590
2.590
0
+0.03(+1.17%)
Jun 29, 2016
2.480
2.560
2.470
2.560
4,294
+0.09(+3.64%)
Jun 28, 2016
2.430
2.500
2.420
2.470
253,719
+0.04(+1.65%)
Jun 27, 2016
2.460
2.500
2.380
2.430
28,662
-0.06(-2.41%)
Jun 24, 2016
2.500
2.510
2.460
2.490
167,140
-0.05(-1.97%)
Jun 23, 2016
2.530
2.540
2.510
2.540
106,310
+0.01(+0.40%)
Jun 22, 2016
2.550
2.550
2.530
2.530
19,001
-0.03(-1.17%)
Jun 21, 2016
2.550
2.560
2.530
2.560
129,800
+0.01(+0.39%)
Jun 20, 2016
2.560
2.570
2.520
2.550
10,534
+0.02(+0.79%)
Jun 17, 2016
2.570
2.570
2.530
2.530
8,100
-0.05(-1.94%)
Jun 16, 2016
2.570
2.580
2.520
2.580
13,813
+0.01(+0.39%)
Jun 15, 2016
2.520
2.570
2.510
2.570
656,500
+0.06(+2.39%)
Jun 14, 2016
2.570
2.590
2.510
2.510
19,087
-0.06(-2.33%)
Jun 13, 2016
2.530
2.590
2.520
2.570
592,791
+0.05(+1.98%)
Jun 10, 2016
2.520
2.530
2.510
2.520
36,770
-0.01(-0.40%)
Jun 09, 2016
2.530
2.540
2.520
2.530
8,047
+0.01(+0.40%)
Jun 08, 2016
2.540
2.540
2.510
2.520
11,450
-0.01(-0.40%)
Jun 07, 2016
2.540
2.560
2.530
2.530
36,901
-0.01(-0.39%)
Jun 06, 2016
2.600
2.600
2.520
2.540
55,152
-0.06(-2.31%)
Jun 03, 2016
2.600
2.620
2.540
2.600
76,500
-0.02(-0.76%)
Jun 02, 2016
2.560
2.620
2.520
2.620
58,600
+0.06(+2.34%)
Jun 01, 2016
2.560
2.600
2.510
2.560
18,443
+0.02(+0.79%)
May 31, 2016
2.500
2.550
2.500
2.540
100,179
+0.04(+1.60%)
May 30, 2016
2.490
2.500
2.480
2.500
9,300
+0.02(+0.81%)
May 27, 2016
2.490
2.500
2.480
2.480
14,510
-0.02(-0.80%)
May 26, 2016
2.500
2.520
2.460
2.500
9,300
-0.02(-0.79%)
May 25, 2016
2.490
2.550
2.480
2.520
38,590
+0.02(+0.80%)
May 24, 2016
2.540
2.590
2.490
2.500
13,360
+0.02(+0.81%)
May 20, 2016
2.480
2.480
2.480
0
-0.12(-4.62%)
May 19, 2016
2.560
2.600
2.480
2.600
12,500
+0.00(+0.00%)
May 18, 2016
2.600
2.600
2.580
2.600
1,479
+0.00(+0.00%)
May 17, 2016
2.580
2.600
2.550
2.600
24,918
+0.07(+2.77%)
May 16, 2016
2.600
2.680
2.530
2.530
8,339
-0.05(-1.94%)
May 13, 2016
2.600
2.660
2.510
2.580
654,549
-0.02(-0.77%)
May 12, 2016
2.700
2.700
2.490
2.600
17,240
-0.05(-1.89%)
May 11, 2016
2.550
2.700
2.550
2.650
31,131
+0.10(+3.92%)
May 10, 2016
2.480
2.550
2.480
2.550
47,899
+0.05(+2.00%)
May 09, 2016
2.490
2.500
2.490
2.500
3,100
+0.01(+0.40%)
May 06, 2016
2.500
2.500
2.470
2.490
52,500
+0.01(+0.40%)
May 05, 2016
2.500
2.500
2.480
2.480
8,852
-0.06(-2.36%)
May 04, 2016
2.550
2.550
2.530
2.540
8,505
-0.01(-0.39%)
May 03, 2016
2.570
2.570
2.540
2.550
8,000
-0.04(-1.54%)
May 02, 2016
2.610
2.610
2.570
2.590
48,602
-0.01(-0.38%)
Apr 29, 2016
2.750
2.750
2.600
2.600
2,700
-0.05(-1.89%)
Apr 28, 2016
2.650
2.650
2.650
2.650
5,400
+0.09(+3.52%)
Apr 27, 2016
2.610
2.610
2.550
2.560
18,743
-0.07(-2.66%)
Apr 26, 2016
2.630
2.700
2.600
2.630
83,184
+0.00(+0.00%)
Apr 25, 2016
2.750
2.750
2.630
2.630
26,682
-0.12(-4.36%)
Apr 22, 2016
2.750
2.780
2.750
2.750
6,666
+0.02(+0.55%)
Apr 21, 2016
2.660
2.820
2.650
2.735
75,480
+0.10(+3.99%)
Apr 20, 2016
2.800
2.800
2.630
2.630
60,060
+0.02(+0.77%)
Apr 19, 2016
2.750
2.850
2.600
2.610
10,100
-0.14(-5.09%)
Apr 18, 2016
2.750
2.750
2.700
2.750
153,502
+0.00(+0.00%)
Apr 15, 2016
2.750
2.810
2.750
2.750
13,850
-0.01(-0.36%)
Apr 14, 2016
2.800
2.850
2.760
2.760
1,592
-0.04(-1.43%)
Apr 13, 2016
2.820
2.850
2.750
2.800
296,124
+0.00(+0.00%)
Apr 12, 2016
2.800
2.800
2.730
2.800
30,902
+0.09(+3.32%)
Apr 11, 2016
2.650
2.840
2.650
2.710
202,205
+0.01(+0.37%)
Apr 08, 2016
2.660
2.710
2.660
2.700
62,950
+0.07(+2.66%)
Apr 07, 2016
2.640
2.670
2.600
2.630
64,700
+0.03(+1.15%)
Apr 06, 2016
2.600
2.610
2.580
2.600
534,890
+0.02(+0.78%)
Apr 05, 2016
2.600
2.600
2.580
2.580
75,820
-0.02(-0.77%)
Apr 04, 2016
2.590
2.670
2.560
2.600
128,200
+0.06(+2.36%)
Apr 01, 2016
2.700
2.700
2.540
2.540
486,345
-0.16(-5.93%)
Mar 31, 2016
2.710
2.720
2.650
2.700
112,076
-0.01(-0.37%)
Mar 30, 2016
2.730
2.740
2.710
2.710
4,323
-0.03(-1.09%)
Mar 29, 2016
2.700
2.740
2.700
2.740
5,700
+0.03(+1.11%)
Mar 28, 2016
2.760
2.760
2.710
2.710
44,415
-0.02(-0.73%)
Mar 24, 2016
2.730
2.730
2.730
0
+0.02(+0.74%)
Mar 23, 2016
2.730
2.730
2.710
2.710
8,350
-0.02(-0.73%)
Mar 22, 2016
2.690
2.770
2.690
2.730
66,700
+0.04(+1.49%)
Mar 21, 2016
2.790
2.790
2.680
2.690
13,300
-0.04(-1.47%)
Mar 18, 2016
2.750
2.800
2.700
2.730
182,680
-0.03(-1.09%)
Mar 17, 2016
2.780
2.860
2.760
2.760
7,033
-0.02(-0.72%)
Mar 16, 2016
2.770
2.780
2.750
2.780
1,020
+0.04(+1.46%)
Mar 15, 2016
2.740
2.810
2.740
2.740
138,300
-0.01(-0.36%)
Mar 14, 2016
2.750
2.800
2.740
2.750
137,924
+0.02(+0.73%)
Mar 11, 2016
2.790
2.850
2.730
2.730
10,500
-0.03(-1.09%)
Mar 10, 2016
2.780
2.780
2.760
2.760
124,160
-0.02(-0.72%)
Mar 09, 2016
2.780
2.880
2.750
2.780
82,609
+0.03(+1.09%)
Mar 08, 2016
2.750
2.840
2.720
2.750
43,425
+0.03(+1.10%)
Mar 07, 2016
2.850
2.850
2.720
2.720
22,584
-0.08(-2.86%)
Mar 04, 2016
2.820
2.840
2.800
2.800
1,760
+0.05(+1.82%)
Mar 03, 2016
2.960
2.960
2.750
2.750
304,710
-0.15(-5.17%)
Mar 02, 2016
2.740
2.910
2.700
2.900
494,930
+0.20(+7.41%)
Mar 01, 2016
2.600
2.760
2.580
2.700
141,526
+0.12(+4.65%)
Feb 29, 2016
2.590
2.640
2.570
2.580
13,017
+0.07(+2.79%)
Feb 26, 2016
2.540
2.640
2.490
2.510
33,140
+0.03(+1.21%)
Feb 25, 2016
2.460
2.540
2.360
2.480
105,073
-0.02(-0.80%)
Feb 24, 2016
2.510
2.590
2.470
2.500
489,892
-0.01(-0.40%)
Feb 23, 2016
2.550
2.550
2.500
2.510
22,802
-0.05(-1.95%)
Feb 22, 2016
2.590
2.620
2.550
2.560
15,576
-0.03(-1.16%)
Feb 19, 2016
2.280
2.590
2.280
2.590
506,275
+0.24(+10.21%)
Feb 18, 2016
2.420
2.450
2.350
2.350
462,900
-0.10(-4.08%)
Feb 17, 2016
2.170
2.490
2.170
2.450
27,420
+0.29(+13.43%)
Feb 16, 2016
2.160
2.200
2.130
2.160
690,024
-0.04(-1.82%)
Feb 12, 2016
2.200
2.200
2.200
0
+0.02(+0.92%)
Feb 11, 2016
2.310
2.340
2.100
2.180
160,775
-0.14(-6.03%)
Feb 10, 2016
2.400
2.400
2.290
2.320
74,739
-0.08(-3.33%)
Feb 09, 2016
2.400
2.400
2.350
2.400
32,700
+0.00(+0.00%)
Feb 08, 2016
2.470
2.470
2.350
2.400
18,858
-0.10(-4.00%)
Feb 05, 2016
2.500
2.500
2.490
2.500
16,622
+0.00(+0.00%)
Feb 04, 2016
2.530
2.540
2.450
2.500
248,565
-0.03(-1.19%)
Feb 03, 2016
2.530
2.550
2.500
2.530
71,271
-0.01(-0.39%)
Feb 02, 2016
2.580
2.580
2.510
2.540
35,128
-0.06(-2.31%)
Feb 01, 2016
2.590
2.600
2.570
2.600
20,813
+0.00(+0.00%)
Jan 29, 2016
2.600
2.600
2.570
2.600
38,166
+0.01(+0.39%)
Jan 28, 2016
2.600
2.600
2.590
2.590
10,813
-0.01(-0.38%)
Jan 27, 2016
2.600
2.600
2.550
2.600
61,645
+0.00(+0.00%)
Jan 26, 2016
2.600
2.600
2.570
2.600
24,005
+0.00(+0.00%)
Jan 25, 2016
2.570
2.600
2.570
2.600
15,260
+0.07(+2.77%)
Jan 22, 2016
2.590
2.650
2.530
2.530
76,800
-0.05(-1.94%)
Jan 21, 2016
2.550
2.600
2.550
2.580
42,100
-0.02(-0.77%)
Jan 20, 2016
2.600
2.600
2.550
2.600
17,284
-0.03(-1.14%)
Jan 19, 2016
2.650
2.670
2.630
2.630
128,805
-0.02(-0.75%)
Jan 18, 2016
2.660
2.660
2.610
2.650
142,300
-0.01(-0.38%)
Jan 15, 2016
2.620
2.670
2.600
2.660
515,257
+0.02(+0.76%)
Jan 14, 2016
2.620
2.670
2.590
2.640
49,896
+0.04(+1.54%)
Jan 13, 2016
2.620
2.700
2.600
2.600
102,724
-0.04(-1.52%)
Jan 12, 2016
2.660
2.690
2.620
2.640
20,739
-0.04(-1.49%)
Jan 11, 2016
2.700
2.700
2.600
2.680
64,412
+0.02(+0.75%)
Jan 08, 2016
2.690
2.700
2.650
2.660
17,379
+0.00(+0.00%)
Jan 07, 2016
2.730
2.730
2.650
2.660
71,020
-0.06(-2.21%)
Jan 06, 2016
2.680
2.810
2.680
2.720
1,493,519
+0.04(+1.49%)
Jan 05, 2016
2.670
2.750
2.660
2.680
539,090
+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.