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
Veracyte Inc
(NQ:
VCYT
)
22.07
+0.78 (+3.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2015
8.750
8.830
8.640
8.790
20,759
+0.15(+1.74%)
Feb 26, 2015
8.680
8.910
8.580
8.640
35,164
-0.02(-0.23%)
Feb 25, 2015
8.450
8.960
8.450
8.660
39,068
+0.06(+0.70%)
Feb 24, 2015
8.600
8.720
8.470
8.600
37,519
-0.02(-0.23%)
Feb 23, 2015
8.800
8.990
8.570
8.620
30,378
-0.17(-1.93%)
Feb 20, 2015
9.010
9.095
8.710
8.790
97,329
-0.19(-2.12%)
Feb 19, 2015
9.080
9.230
8.870
8.980
35,266
-0.04(-0.44%)
Feb 18, 2015
9.020
9.130
8.920
9.020
23,735
+0.01(+0.11%)
Feb 17, 2015
8.790
9.060
8.190
9.010
82,651
+0.24(+2.74%)
Feb 13, 2015
8.600
8.770
8.770
8.770
70,800
+0.22(+2.57%)
Feb 12, 2015
8.640
8.830
8.490
8.550
25,831
-0.01(-0.12%)
Feb 11, 2015
8.370
8.620
8.330
8.560
30,097
+0.20(+2.39%)
Feb 10, 2015
8.430
8.430
8.190
8.360
14,359
-0.11(-1.30%)
Feb 09, 2015
8.450
8.510
8.340
8.470
106,394
+0.01(+0.12%)
Feb 06, 2015
8.600
8.640
8.440
8.460
70,118
+0.00(+0.00%)
Feb 05, 2015
8.485
8.645
8.340
8.460
77,299
+0.17(+2.05%)
Feb 04, 2015
8.090
8.510
8.070
8.290
61,785
+0.18(+2.22%)
Feb 03, 2015
8.270
8.400
8.010
8.110
43,971
-0.09(-1.10%)
Feb 02, 2015
8.160
8.250
8.000
8.200
49,467
+0.10(+1.23%)
Jan 30, 2015
8.230
8.470
8.020
8.100
66,670
-0.21(-2.53%)
Jan 29, 2015
8.000
8.470
7.910
8.310
55,282
+0.35(+4.40%)
Jan 28, 2015
8.050
8.080
7.880
7.960
38,064
-0.08(-1.00%)
Jan 27, 2015
7.890
8.200
7.770
8.040
42,945
+0.10(+1.26%)
Jan 26, 2015
8.060
8.180
7.900
7.940
36,816
-0.09(-1.12%)
Jan 23, 2015
8.090
8.260
7.970
8.030
35,459
-0.05(-0.62%)
Jan 22, 2015
8.010
8.130
7.790
8.080
44,140
+0.10(+1.25%)
Jan 21, 2015
8.390
8.390
7.950
7.980
34,449
-0.41(-4.89%)
Jan 20, 2015
8.200
8.600
8.110
8.390
44,181
+0.16(+1.94%)
Jan 16, 2015
7.930
8.330
7.890
8.230
45,086
+0.26(+3.26%)
Jan 15, 2015
8.390
8.390
7.850
7.970
61,338
-0.28(-3.39%)
Jan 14, 2015
8.330
8.510
8.170
8.250
29,655
-0.18(-2.14%)
Jan 13, 2015
8.160
8.649
8.160
8.430
62,961
+0.39(+4.85%)
Jan 12, 2015
8.250
8.600
8.030
8.040
72,748
-0.16(-1.95%)
Jan 09, 2015
8.250
8.290
8.060
8.200
23,506
-0.03(-0.36%)
Jan 08, 2015
8.430
8.510
8.185
8.230
47,914
-0.14(-1.67%)
Jan 07, 2015
8.690
8.690
8.150
8.370
66,133
-0.23(-2.67%)
Jan 06, 2015
9.250
9.410
8.500
8.600
83,654
-0.59(-6.42%)
Jan 05, 2015
9.430
9.470
9.020
9.190
88,763
-0.26(-2.75%)
Jan 02, 2015
9.730
9.740
9.010
9.450
56,173
-0.21(-2.17%)
Dec 31, 2014
9.600
9.660
9.660
9.660
183,000
+0.14(+1.47%)
Dec 30, 2014
9.110
9.690
9.110
9.520
240,828
+0.35(+3.82%)
Dec 29, 2014
9.310
9.480
8.720
9.170
103,619
-0.10(-1.08%)
Dec 26, 2014
8.340
9.290
8.270
9.270
114,947
+1.03(+12.50%)
Dec 24, 2014
7.810
8.240
8.240
8.240
48,800
+0.07(+0.86%)
Dec 23, 2014
8.110
8.270
7.840
8.170
106,628
+0.09(+1.11%)
Dec 22, 2014
8.350
8.530
8.000
8.080
32,719
-0.26(-3.12%)
Dec 19, 2014
7.790
8.450
7.790
8.340
97,408
+0.59(+7.61%)
Dec 18, 2014
7.800
7.890
7.450
7.750
100,773
+0.08(+1.04%)
Dec 17, 2014
7.260
7.790
7.250
7.670
63,043
+0.39(+5.36%)
Dec 16, 2014
7.560
7.600
7.150
7.280
72,945
-0.25(-3.32%)
Dec 15, 2014
7.490
7.670
7.280
7.530
84,022
+0.08(+1.07%)
Dec 12, 2014
7.210
7.520
7.180
7.450
184,424
+0.14(+1.92%)
Dec 11, 2014
7.540
7.700
7.250
7.310
115,619
-0.24(-3.18%)
Dec 10, 2014
7.290
7.790
7.290
7.550
65,263
+0.23(+3.14%)
Dec 09, 2014
7.160
7.400
6.930
7.320
117,915
+0.09(+1.24%)
Dec 08, 2014
6.670
7.470
6.670
7.230
99,943
+0.52(+7.75%)
Dec 05, 2014
6.480
6.750
6.440
6.710
83,062
+0.23(+3.55%)
Dec 04, 2014
6.380
6.500
6.310
6.480
119,352
+0.14(+2.21%)
Dec 03, 2014
6.360
6.420
6.270
6.340
62,120
+0.01(+0.16%)
Dec 02, 2014
6.360
6.770
6.250
6.330
225,690
-0.04(-0.63%)
Dec 01, 2014
6.500
6.540
6.300
6.370
66,142
-0.15(-2.30%)
Nov 28, 2014
6.690
6.705
6.490
6.520
40,123
-0.12(-1.81%)
Nov 26, 2014
6.600
6.640
6.640
6.640
79,300
+0.03(+0.45%)
Nov 25, 2014
6.820
6.840
6.600
6.610
21,411
-0.17(-2.51%)
Nov 24, 2014
6.590
7.070
6.590
6.780
155,618
+0.18(+2.73%)
Nov 21, 2014
6.700
6.750
6.500
6.600
66,361
-0.01(-0.15%)
Nov 20, 2014
6.510
6.670
6.350
6.610
79,366
+0.07(+1.07%)
Nov 19, 2014
6.760
6.760
6.520
6.540
35,285
-0.20(-2.97%)
Nov 18, 2014
6.860
7.035
6.670
6.740
45,246
-0.08(-1.17%)
Nov 17, 2014
6.750
6.980
6.660
6.820
106,755
+0.05(+0.74%)
Nov 14, 2014
6.220
6.990
6.010
6.770
260,187
-0.69(-9.25%)
Nov 13, 2014
7.880
8.100
7.380
7.460
56,911
-0.44(-5.57%)
Nov 12, 2014
7.945
7.990
7.490
7.900
50,083
+0.10(+1.28%)
Nov 11, 2014
7.620
7.904
7.620
7.800
28,855
+0.12(+1.56%)
Nov 10, 2014
7.720
8.030
7.630
7.680
36,732
-0.05(-0.65%)
Nov 07, 2014
7.820
7.880
7.540
7.730
70,139
-0.35(-4.33%)
Nov 06, 2014
8.250
8.290
7.930
8.080
54,501
-0.15(-1.82%)
Nov 05, 2014
8.470
8.470
8.130
8.230
32,401
-0.15(-1.79%)
Nov 04, 2014
7.980
8.460
7.980
8.380
45,730
+0.37(+4.62%)
Nov 03, 2014
8.130
8.130
7.840
8.010
57,149
-0.06(-0.74%)
Oct 31, 2014
8.000
8.180
7.550
8.070
154,035
+0.11(+1.38%)
Oct 30, 2014
7.830
8.009
7.810
7.960
45,107
+0.07(+0.89%)
Oct 29, 2014
7.910
7.960
7.780
7.890
107,056
-0.03(-0.38%)
Oct 28, 2014
7.940
8.155
7.840
7.920
60,535
+0.00(+0.00%)
Oct 27, 2014
8.040
8.160
8.060
7.920
40,432
-0.14(-1.74%)
Oct 24, 2014
8.150
8.180
7.800
8.060
25,588
-0.06(-0.74%)
Oct 23, 2014
7.987
8.390
7.987
8.120
32,677
+0.24(+3.05%)
Oct 22, 2014
7.820
8.170
7.820
7.880
30,427
+0.12(+1.55%)
Oct 21, 2014
7.710
7.890
7.640
7.760
47,443
+0.04(+0.52%)
Oct 20, 2014
7.230
7.780
7.230
7.720
53,576
+0.41(+5.61%)
Oct 17, 2014
7.610
7.750
7.090
7.310
151,067
-0.17(-2.27%)
Oct 16, 2014
7.460
7.860
7.220
7.480
123,980
-0.17(-2.29%)
Oct 15, 2014
8.050
8.050
7.450
7.655
103,811
-0.58(-6.99%)
Oct 14, 2014
8.600
8.720
8.170
8.230
68,198
-0.32(-3.74%)
Oct 13, 2014
8.610
8.690
8.350
8.550
38,260
-0.10(-1.16%)
Oct 10, 2014
8.670
8.800
8.570
8.650
58,125
-0.01(-0.12%)
Oct 09, 2014
9.050
9.050
8.559
8.660
106,601
-0.42(-4.63%)
Oct 08, 2014
9.130
9.380
9.005
9.080
83,770
-0.08(-0.87%)
Oct 07, 2014
9.400
9.570
9.110
9.160
121,275
-0.21(-2.24%)
Oct 06, 2014
9.620
9.748
9.270
9.370
77,263
-0.23(-2.40%)
Oct 03, 2014
9.610
9.850
9.470
9.600
90,793
+0.10(+1.05%)
Oct 02, 2014
9.230
9.688
9.140
9.500
98,140
+0.26(+2.81%)
Oct 01, 2014
9.680
9.844
9.190
9.240
151,150
-0.51(-5.23%)
Sep 30, 2014
9.690
9.938
9.500
9.750
94,122
+0.02(+0.21%)
Sep 29, 2014
9.380
9.790
9.220
9.730
77,179
+0.18(+1.88%)
Sep 26, 2014
9.730
9.780
9.260
9.550
426,062
-0.19(-1.95%)
Sep 25, 2014
9.930
9.950
9.570
9.740
169,600
-0.21(-2.11%)
Sep 24, 2014
10.27
10.27
9.750
9.950
66,366
+0.12(+1.22%)
Sep 23, 2014
10.45
10.45
9.790
9.830
34,942
-0.03(-0.30%)
Sep 22, 2014
10.27
10.40
9.600
9.860
95,474
-0.41(-3.99%)
Sep 19, 2014
10.32
10.46
10.11
10.27
127,438
+0.01(+0.10%)
Sep 18, 2014
10.43
10.56
10.21
10.26
106,441
-0.16(-1.54%)
Sep 17, 2014
10.45
10.61
10.35
10.42
188,184
-0.03(-0.29%)
Sep 16, 2014
10.97
11.06
10.35
10.45
134,491
-0.55(-5.00%)
Sep 15, 2014
11.33
11.33
10.80
11.00
145,940
-0.28(-2.48%)
Sep 12, 2014
11.74
11.74
11.12
11.28
94,978
-0.49(-4.16%)
Sep 11, 2014
12.04
12.04
11.57
11.77
83,724
-0.29(-2.40%)
Sep 10, 2014
12.29
12.30
11.78
12.06
149,309
-0.35(-2.82%)
Sep 09, 2014
12.57
12.75
12.12
12.41
655,544
-0.10(-0.80%)
Sep 08, 2014
12.50
12.76
12.42
12.51
43,633
-0.04(-0.32%)
Sep 05, 2014
12.43
12.72
12.33
12.55
45,002
+0.13(+1.05%)
Sep 04, 2014
12.57
12.72
12.35
12.42
74,264
-0.05(-0.40%)
Sep 03, 2014
12.54
12.68
12.28
12.47
80,725
-0.02(-0.16%)
Sep 02, 2014
12.58
12.71
12.27
12.49
90,784
-0.07(-0.56%)
Aug 29, 2014
12.66
12.56
12.56
12.56
38,000
-0.10(-0.79%)
Aug 28, 2014
12.86
12.95
12.52
12.66
37,269
-0.21(-1.63%)
Aug 27, 2014
12.86
13.11
12.74
12.87
131,645
+0.10(+0.78%)
Aug 26, 2014
12.50
12.79
12.43
12.77
42,766
+0.34(+2.74%)
Aug 25, 2014
12.53
12.75
12.27
12.43
215,476
-0.02(-0.16%)
Aug 22, 2014
12.49
12.90
12.40
12.45
165,605
-0.12(-0.95%)
Aug 21, 2014
12.61
12.64
12.22
12.57
68,195
-0.05(-0.40%)
Aug 20, 2014
12.54
12.91
12.33
12.62
77,923
-0.10(-0.79%)
Aug 19, 2014
12.66
12.91
12.44
12.72
107,704
+0.18(+1.44%)
Aug 18, 2014
12.92
12.92
12.14
12.54
315,832
-0.30(-2.34%)
Aug 15, 2014
13.46
13.46
12.25
12.84
207,007
-0.63(-4.68%)
Aug 14, 2014
14.99
14.99
12.77
13.47
460,038
-1.18(-8.05%)
Aug 13, 2014
14.67
15.02
14.17
14.65
95,866
-0.01(-0.07%)
Aug 12, 2014
14.50
14.76
14.28
14.66
56,863
+0.16(+1.10%)
Aug 11, 2014
14.79
15.02
14.05
14.50
124,866
-0.27(-1.83%)
Aug 08, 2014
14.65
14.73
14.47
14.77
60,088
+0.26(+1.79%)
Aug 07, 2014
14.89
14.89
14.23
14.51
30,668
-0.26(-1.76%)
Aug 06, 2014
14.38
14.97
14.30
14.77
140,615
+0.21(+1.44%)
Aug 05, 2014
14.18
14.68
13.71
14.56
185,028
+0.27(+1.89%)
Aug 04, 2014
14.23
14.80
13.64
14.29
246,261
+0.05(+0.35%)
Aug 01, 2014
14.36
14.55
13.40
14.24
359,234
-0.06(-0.42%)
Jul 31, 2014
14.76
15.00
13.78
14.30
260,791
-0.63(-4.22%)
Jul 30, 2014
14.73
15.00
14.40
14.93
83,995
+0.38(+2.61%)
Jul 29, 2014
14.76
15.00
14.40
14.55
85,791
-0.13(-0.89%)
Jul 28, 2014
14.68
14.95
14.07
14.68
79,114
+0.01(+0.07%)
Jul 25, 2014
14.62
14.91
14.28
14.67
65,215
-0.11(-0.74%)
Jul 24, 2014
14.50
14.95
14.32
14.78
50,057
+0.38(+2.64%)
Jul 23, 2014
14.29
14.63
14.29
14.40
27,761
+0.20(+1.41%)
Jul 22, 2014
14.31
14.46
14.10
14.20
42,539
+0.04(+0.28%)
Jul 21, 2014
14.02
14.33
13.78
14.16
26,468
+0.10(+0.71%)
Jul 18, 2014
13.64
14.10
13.51
14.06
47,297
+0.42(+3.08%)
Jul 17, 2014
13.93
14.94
13.55
13.64
102,852
-0.37(-2.64%)
Jul 16, 2014
14.37
14.37
13.77
14.01
88,755
-0.01(-0.07%)
Jul 15, 2014
14.23
14.23
13.68
14.02
45,246
-0.08(-0.57%)
Jul 14, 2014
14.77
14.77
13.90
14.10
35,312
-0.46(-3.16%)
Jul 11, 2014
14.88
15.12
14.21
14.56
29,659
-0.36(-2.41%)
Jul 10, 2014
15.19
15.19
14.85
14.92
28,285
-0.33(-2.16%)
Jul 09, 2014
15.37
15.66
15.04
15.25
17,977
-0.18(-1.17%)
Jul 08, 2014
15.51
15.71
15.25
15.43
42,846
-0.30(-1.91%)
Jul 07, 2014
16.23
16.23
15.25
15.73
48,127
-0.29(-1.81%)
Jul 03, 2014
16.49
16.02
16.02
16.02
41,700
-0.44(-2.67%)
Jul 02, 2014
17.07
17.92
16.25
16.46
66,238
-0.57(-3.35%)
Jul 01, 2014
17.03
17.52
16.65
17.03
54,927
-0.09(-0.53%)
Jun 30, 2014
17.35
17.35
16.47
17.12
67,953
-0.28(-1.61%)
Jun 27, 2014
17.36
18.00
17.21
17.40
393,539
-0.10(-0.57%)
Jun 26, 2014
17.50
17.82
17.10
17.50
134,105
+0.16(+0.92%)
Jun 25, 2014
16.67
17.38
15.56
17.34
52,052
+0.57(+3.40%)
Jun 24, 2014
16.92
17.44
16.40
16.77
174,381
-0.05(-0.30%)
Jun 23, 2014
16.50
17.45
16.01
16.82
211,105
+0.55(+3.38%)
Jun 20, 2014
15.50
16.41
15.26
16.27
164,197
+1.21(+8.03%)
Jun 19, 2014
15.00
15.50
14.35
15.06
74,736
+0.12(+0.80%)
Jun 18, 2014
14.53
14.95
14.36
14.94
80,661
+0.36(+2.47%)
Jun 17, 2014
14.79
14.89
14.33
14.58
31,448
-0.28(-1.88%)
Jun 16, 2014
15.00
15.00
14.50
14.86
65,430
-0.03(-0.20%)
Jun 13, 2014
14.70
15.17
14.24
14.89
54,991
+0.26(+1.78%)
Jun 12, 2014
14.75
14.79
14.43
14.63
23,417
-0.07(-0.48%)
Jun 11, 2014
15.15
15.50
14.52
14.70
27,507
-0.67(-4.36%)
Jun 10, 2014
15.24
15.42
15.21
15.37
41,876
+0.43(+2.88%)
Jun 06, 2014
13.50
15.16
13.50
14.94
46,074
+0.56(+3.89%)
Jun 05, 2014
14.32
14.44
14.01
14.38
57,341
+0.06(+0.42%)
Jun 04, 2014
14.58
14.84
13.90
14.32
54,257
-0.26(-1.78%)
Jun 03, 2014
14.13
14.75
14.13
14.58
31,959
-0.03(-0.21%)
Jun 02, 2014
15.14
15.15
14.47
14.61
18,538
-0.61(-4.01%)
May 30, 2014
15.40
15.44
15.20
15.22
38,141
-0.21(-1.36%)
May 29, 2014
15.47
15.59
15.25
15.43
30,781
+0.03(+0.19%)
May 28, 2014
15.00
15.51
14.68
15.40
29,913
+0.26(+1.68%)
May 27, 2014
14.82
15.28
14.68
15.14
30,000
+0.43(+2.96%)
May 23, 2014
13.86
14.71
14.71
14.71
28,800
+1.34(+10.02%)
May 22, 2014
13.31
13.40
13.12
13.37
11,865
+0.06(+0.45%)
May 21, 2014
12.72
13.48
12.72
13.31
35,329
+0.12(+0.91%)
May 20, 2014
12.91
13.55
12.90
13.19
87,209
+0.07(+0.53%)
May 19, 2014
12.79
13.21
12.79
13.12
117,829
+0.15(+1.16%)
May 16, 2014
13.03
13.20
12.80
12.97
104,489
+0.15(+1.17%)
May 15, 2014
12.71
13.13
12.63
12.82
104,380
+0.00(+0.00%)
May 14, 2014
12.50
12.91
12.41
12.82
123,533
+0.21(+1.67%)
May 13, 2014
12.55
13.03
12.51
12.61
72,643
-0.03(-0.24%)
May 12, 2014
13.11
13.31
12.52
12.64
83,191
-0.36(-2.77%)
May 09, 2014
12.42
13.22
12.42
13.00
98,319
+0.42(+3.34%)
May 08, 2014
12.75
13.25
12.41
12.58
106,201
-0.68(-5.13%)
May 07, 2014
13.41
13.47
12.76
13.26
67,909
+0.22(+1.69%)
May 06, 2014
13.67
13.88
12.86
13.04
23,811
-0.76(-5.51%)
May 05, 2014
14.41
14.41
13.55
13.80
27,211
+0.33(+2.45%)
May 02, 2014
13.22
13.51
12.71
13.47
28,929
+0.22(+1.66%)
May 01, 2014
12.75
13.32
12.50
13.25
32,257
+0.44(+3.43%)
Apr 30, 2014
12.98
13.10
12.24
12.81
36,212
-0.20(-1.54%)
Apr 29, 2014
13.19
13.19
12.84
13.01
39,969
-0.05(-0.38%)
Apr 28, 2014
12.87
13.65
12.50
13.06
33,582
+0.20(+1.56%)
Apr 25, 2014
13.18
13.18
12.27
12.86
28,415
-0.34(-2.58%)
Apr 24, 2014
13.77
13.91
13.07
13.20
13,721
-0.39(-2.87%)
Apr 23, 2014
14.51
14.67
13.58
13.59
12,694
-0.88(-6.08%)
Apr 22, 2014
13.04
14.59
12.97
14.47
37,986
+1.41(+10.80%)
Apr 21, 2014
13.43
13.43
13.00
13.06
105,013
-0.24(-1.80%)
Apr 17, 2014
13.36
13.30
13.30
13.30
33,000
-0.06(-0.45%)
Apr 16, 2014
13.11
13.83
12.89
13.36
75,055
+0.31(+2.38%)
Apr 15, 2014
13.51
13.80
12.77
13.05
97,899
-0.21(-1.58%)
Apr 14, 2014
13.66
14.11
13.07
13.26
32,157
-0.23(-1.70%)
Apr 11, 2014
13.36
13.60
13.20
13.49
28,422
+0.11(+0.82%)
Apr 10, 2014
14.23
14.23
13.02
13.38
42,805
-0.81(-5.71%)
Apr 09, 2014
14.74
14.77
14.01
14.19
112,630
-0.40(-2.74%)
Apr 08, 2014
14.05
16.67
14.05
14.59
29,099
+0.49(+3.48%)
Apr 07, 2014
15.96
15.96
14.01
14.10
95,241
-1.69(-10.70%)
Apr 04, 2014
16.72
17.00
15.64
15.79
25,918
-0.87(-5.22%)
Apr 03, 2014
17.00
17.00
16.53
16.66
21,823
-0.23(-1.36%)
Apr 02, 2014
17.09
17.25
16.78
16.89
17,556
-0.17(-1.00%)
Apr 01, 2014
17.23
18.01
16.84
17.06
54,587
-0.07(-0.41%)
Mar 31, 2014
16.25
17.24
16.25
17.13
36,551
+0.81(+4.96%)
Mar 28, 2014
16.30
17.34
15.75
16.32
19,440
-0.04(-0.24%)
Mar 27, 2014
16.99
17.13
15.86
16.36
21,275
-0.24(-1.45%)
Mar 26, 2014
16.58
16.87
16.37
16.60
33,038
+0.19(+1.16%)
Mar 25, 2014
17.75
17.87
15.77
16.41
93,683
-1.13(-6.44%)
Mar 24, 2014
17.83
18.50
17.51
17.54
31,380
-0.33(-1.85%)
Mar 21, 2014
18.54
18.54
17.79
17.87
33,171
-0.51(-2.77%)
Mar 20, 2014
18.52
18.64
18.11
18.38
30,186
-0.06(-0.33%)
Mar 19, 2014
19.00
19.00
17.56
18.44
130,990
+1.42(+8.34%)
Mar 18, 2014
17.14
17.14
16.66
17.02
21,561
+0.38(+2.28%)
Mar 17, 2014
17.28
17.28
16.51
16.64
12,065
-0.31(-1.83%)
Mar 14, 2014
16.96
17.05
16.53
16.95
11,818
-0.07(-0.41%)
Mar 13, 2014
17.30
17.44
16.47
17.02
27,222
-0.29(-1.65%)
Mar 12, 2014
18.00
18.04
17.10
17.30
74,212
-0.71(-3.91%)
Mar 11, 2014
18.06
18.50
17.98
18.01
19,470
-0.23(-1.26%)
Mar 10, 2014
17.68
18.25
17.50
18.24
49,962
+0.61(+3.46%)
Mar 07, 2014
17.68
18.15
17.26
17.63
43,573
+0.11(+0.63%)
Mar 06, 2014
17.66
17.99
17.31
17.52
20,757
-0.03(-0.17%)
Mar 05, 2014
17.93
17.93
16.99
17.55
19,652
-0.25(-1.38%)
Mar 04, 2014
16.85
18.32
16.85
17.80
89,743
+1.24(+7.46%)
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.