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
)
20.75
-0.24 (-1.14%)
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 (%)
Feb 28, 2017
7.890
7.980
7.715
7.750
55,301
-0.21(-2.64%)
Feb 27, 2017
8.010
8.190
7.750
7.960
154,503
+0.01(+0.13%)
Feb 24, 2017
7.840
8.150
7.730
7.950
41,117
+0.06(+0.76%)
Feb 23, 2017
8.110
8.196
7.750
7.890
55,098
-0.16(-1.99%)
Feb 22, 2017
8.330
8.390
7.890
8.050
146,309
-0.24(-2.90%)
Feb 21, 2017
8.170
8.410
7.940
8.290
199,446
+0.29(+3.62%)
Feb 17, 2017
8.000
8.000
8.000
0
+0.27(+3.49%)
Feb 16, 2017
7.760
7.820
7.670
7.730
59,998
-0.04(-0.51%)
Feb 15, 2017
7.720
7.830
7.650
7.770
66,115
+0.02(+0.26%)
Feb 14, 2017
7.690
7.850
7.640
7.750
136,244
+0.02(+0.26%)
Feb 13, 2017
7.750
7.843
7.610
7.730
75,608
-0.03(-0.39%)
Feb 10, 2017
7.690
7.825
7.630
7.760
48,133
+0.14(+1.84%)
Feb 09, 2017
7.510
7.680
7.481
7.620
39,804
+0.09(+1.20%)
Feb 08, 2017
7.810
7.910
7.200
7.530
84,652
-0.05(-0.66%)
Feb 07, 2017
7.690
7.731
7.480
7.580
53,991
-0.05(-0.66%)
Feb 06, 2017
7.370
7.825
7.370
7.630
57,440
+0.07(+0.93%)
Feb 03, 2017
7.450
7.590
7.300
7.560
64,378
+0.12(+1.61%)
Feb 02, 2017
7.370
7.570
7.270
7.440
66,853
+0.02(+0.27%)
Feb 01, 2017
7.430
7.530
7.250
7.420
79,325
+0.04(+0.54%)
Jan 31, 2017
7.430
7.620
7.310
7.380
99,670
-0.06(-0.81%)
Jan 30, 2017
7.430
7.590
7.031
7.440
193,859
+0.01(+0.13%)
Jan 27, 2017
7.480
7.560
7.295
7.430
116,338
+0.01(+0.13%)
Jan 26, 2017
7.660
7.660
7.170
7.420
325,834
-0.25(-3.26%)
Jan 25, 2017
7.680
7.880
7.600
7.670
182,708
+0.08(+1.05%)
Jan 24, 2017
7.380
7.700
7.210
7.590
63,786
+0.17(+2.29%)
Jan 23, 2017
7.400
7.480
7.240
7.420
59,078
-0.01(-0.13%)
Jan 20, 2017
7.430
7.620
7.390
7.430
40,744
-0.01(-0.13%)
Jan 19, 2017
7.680
7.730
7.330
7.440
291,769
-0.25(-3.25%)
Jan 18, 2017
7.720
7.800
7.560
7.690
47,732
-0.02(-0.26%)
Jan 17, 2017
7.680
7.810
7.500
7.710
90,394
+0.01(+0.13%)
Jan 13, 2017
7.700
7.700
7.700
0
+0.18(+2.39%)
Jan 12, 2017
7.430
7.650
7.150
7.520
177,844
+0.03(+0.40%)
Jan 11, 2017
7.530
7.620
7.190
7.490
105,715
-0.01(-0.13%)
Jan 10, 2017
7.570
7.600
7.440
7.500
119,450
-0.03(-0.40%)
Jan 09, 2017
7.650
7.720
7.450
7.530
154,984
-0.11(-1.44%)
Jan 06, 2017
7.720
7.790
7.600
7.640
162,615
-0.12(-1.55%)
Jan 05, 2017
7.930
7.990
7.640
7.760
69,157
-0.23(-2.88%)
Jan 04, 2017
7.940
8.320
7.790
7.990
308,011
+0.14(+1.78%)
Jan 03, 2017
7.750
7.940
7.691
7.850
118,251
+0.11(+1.42%)
Dec 30, 2016
7.740
7.740
7.740
0
+0.08(+1.04%)
Dec 29, 2016
7.460
7.680
7.460
7.660
51,319
+0.25(+3.37%)
Dec 28, 2016
7.680
7.700
7.330
7.410
88,008
-0.36(-4.63%)
Dec 27, 2016
7.690
7.920
7.590
7.770
112,454
+0.10(+1.30%)
Dec 23, 2016
7.670
7.670
7.670
0
+0.32(+4.35%)
Dec 22, 2016
7.330
7.400
7.255
7.350
55,766
+0.02(+0.27%)
Dec 21, 2016
7.330
7.565
7.247
7.330
42,613
-0.08(-1.08%)
Dec 20, 2016
7.260
7.500
7.190
7.410
143,296
+0.20(+2.77%)
Dec 19, 2016
7.250
7.370
7.070
7.210
128,360
+0.02(+0.28%)
Dec 16, 2016
7.320
7.460
7.180
7.190
373,956
-0.10(-1.37%)
Dec 15, 2016
7.400
7.410
7.260
7.290
103,250
-0.05(-0.68%)
Dec 14, 2016
7.350
7.460
7.320
7.340
122,343
-0.05(-0.68%)
Dec 13, 2016
7.420
7.500
7.350
7.390
160,926
+0.00(+0.00%)
Dec 12, 2016
7.510
7.550
7.290
7.390
69,996
-0.10(-1.34%)
Dec 09, 2016
7.360
7.720
7.330
7.490
115,118
-0.09(-1.19%)
Dec 08, 2016
7.440
7.600
7.260
7.580
108,570
+0.18(+2.43%)
Dec 07, 2016
7.440
7.510
7.250
7.400
57,473
-0.07(-0.94%)
Dec 06, 2016
7.700
7.720
7.430
7.470
84,826
-0.23(-2.99%)
Dec 05, 2016
7.780
7.780
7.610
7.700
88,788
+0.07(+0.92%)
Dec 02, 2016
7.700
7.900
7.550
7.630
81,702
-0.08(-1.04%)
Dec 01, 2016
7.720
7.800
7.370
7.710
251,440
+0.08(+1.05%)
Nov 30, 2016
7.900
7.914
7.600
7.630
103,695
-0.20(-2.55%)
Nov 29, 2016
8.030
8.050
7.790
7.830
197,111
+0.15(+1.95%)
Nov 28, 2016
7.770
7.770
7.610
7.680
73,975
-0.07(-0.90%)
Nov 25, 2016
7.700
8.080
7.600
7.750
42,744
+0.02(+0.26%)
Nov 23, 2016
7.730
7.730
7.730
0
+0.21(+2.79%)
Nov 22, 2016
7.620
7.710
7.270
7.520
94,081
-0.13(-1.70%)
Nov 21, 2016
7.680
7.855
7.390
7.650
184,538
-0.04(-0.52%)
Nov 18, 2016
7.400
7.880
7.390
7.690
142,112
+0.26(+3.50%)
Nov 17, 2016
7.380
7.600
6.700
7.430
172,410
+0.12(+1.64%)
Nov 16, 2016
7.240
7.500
7.180
7.310
101,057
+0.06(+0.83%)
Nov 15, 2016
7.220
7.460
7.070
7.250
140,121
+0.08(+1.12%)
Nov 14, 2016
7.080
7.300
6.840
7.170
295,542
+0.17(+2.43%)
Nov 11, 2016
7.230
7.380
6.990
7.000
330,523
-0.23(-3.18%)
Nov 10, 2016
7.070
7.300
6.970
7.230
158,824
+0.25(+3.58%)
Nov 09, 2016
6.740
7.100
6.700
6.980
225,518
+0.24(+3.56%)
Nov 08, 2016
6.390
6.840
6.390
6.740
172,779
+0.24(+3.69%)
Nov 07, 2016
6.450
6.500
6.220
6.500
79,464
+0.22(+3.50%)
Nov 04, 2016
6.150
6.490
5.860
6.280
261,074
+0.16(+2.61%)
Nov 03, 2016
6.370
6.630
5.930
6.120
230,049
-0.28(-4.38%)
Nov 02, 2016
6.000
6.480
5.820
6.400
893,915
-0.73(-10.24%)
Nov 01, 2016
7.280
7.280
6.891
7.130
26,371
-0.13(-1.79%)
Oct 31, 2016
7.290
7.510
7.040
7.260
65,890
-0.27(-3.59%)
Oct 28, 2016
7.730
7.930
7.500
7.530
14,767
-0.25(-3.21%)
Oct 27, 2016
8.020
8.320
7.700
7.780
47,560
-0.18(-2.26%)
Oct 26, 2016
7.970
8.090
7.854
7.960
33,963
-0.03(-0.38%)
Oct 25, 2016
8.130
8.160
7.930
7.990
142,576
-0.15(-1.84%)
Oct 24, 2016
8.190
8.190
8.000
8.140
19,642
+0.02(+0.25%)
Oct 21, 2016
8.060
8.260
8.053
8.120
82,572
-0.01(-0.12%)
Oct 20, 2016
7.970
8.450
7.950
8.130
177,617
+0.17(+2.14%)
Oct 19, 2016
7.740
7.990
7.720
7.960
140,493
+0.21(+2.71%)
Oct 18, 2016
7.970
7.970
7.270
7.750
319,933
+0.16(+2.11%)
Oct 17, 2016
7.560
7.780
7.401
7.590
174,844
+0.01(+0.13%)
Oct 14, 2016
7.490
7.665
7.400
7.580
40,136
+0.12(+1.61%)
Oct 13, 2016
7.530
7.541
7.360
7.460
61,065
-0.12(-1.58%)
Oct 12, 2016
7.710
7.710
7.441
7.580
28,549
-0.18(-2.32%)
Oct 11, 2016
8.080
8.140
7.720
7.760
36,532
-0.34(-4.20%)
Oct 10, 2016
7.740
8.190
7.740
8.100
54,252
+0.41(+5.33%)
Oct 07, 2016
7.720
7.810
7.590
7.690
25,731
-0.05(-0.65%)
Oct 06, 2016
7.690
7.870
7.650
7.740
39,692
-0.02(-0.26%)
Oct 05, 2016
7.740
7.900
7.410
7.760
56,168
+0.27(+3.60%)
Oct 04, 2016
7.690
7.690
7.400
7.490
25,812
-0.18(-2.35%)
Oct 03, 2016
7.560
7.720
7.437
7.670
20,259
+0.06(+0.79%)
Sep 30, 2016
7.510
7.670
7.310
7.610
39,667
+0.17(+2.28%)
Sep 29, 2016
7.490
7.540
7.360
7.440
48,089
-0.03(-0.40%)
Sep 28, 2016
7.230
7.490
7.171
7.470
24,655
+0.19(+2.61%)
Sep 27, 2016
7.190
7.370
7.170
7.280
27,247
+0.04(+0.55%)
Sep 26, 2016
7.350
7.955
7.150
7.240
32,719
-0.16(-2.16%)
Sep 23, 2016
7.200
7.500
7.160
7.400
73,112
+0.17(+2.35%)
Sep 22, 2016
6.990
7.300
6.990
7.230
17,918
+0.23(+3.29%)
Sep 21, 2016
6.810
7.010
6.800
7.000
19,675
+0.17(+2.49%)
Sep 20, 2016
6.820
6.890
6.750
6.830
21,718
+0.07(+1.04%)
Sep 19, 2016
6.960
6.960
6.750
6.760
38,132
-0.20(-2.87%)
Sep 16, 2016
6.880
7.100
6.850
6.960
139,430
+0.13(+1.90%)
Sep 15, 2016
6.720
6.980
6.670
6.830
63,836
+0.08(+1.19%)
Sep 14, 2016
6.800
6.970
6.660
6.750
54,565
-0.03(-0.44%)
Sep 13, 2016
6.830
6.840
6.700
6.780
60,295
-0.06(-0.88%)
Sep 12, 2016
6.540
7.000
6.540
6.840
100,519
+0.27(+4.11%)
Sep 09, 2016
6.730
6.755
6.560
6.570
100,790
-0.17(-2.52%)
Sep 08, 2016
6.030
6.900
6.030
6.740
400,116
+0.92(+15.81%)
Sep 07, 2016
5.710
5.880
5.700
5.820
59,744
+0.14(+2.46%)
Sep 06, 2016
5.660
5.750
5.600
5.680
42,417
+0.03(+0.53%)
Sep 02, 2016
5.660
5.650
5.650
5.650
35,400
+0.05(+0.89%)
Sep 01, 2016
5.630
5.650
5.500
5.600
32,389
-0.03(-0.53%)
Aug 31, 2016
5.550
5.660
5.550
5.630
36,050
+0.09(+1.62%)
Aug 30, 2016
5.540
5.600
5.510
5.540
88,525
+0.00(+0.09%)
Aug 29, 2016
5.450
5.570
5.335
5.535
42,681
+0.11(+1.93%)
Aug 26, 2016
5.410
5.540
5.290
5.430
28,495
+0.12(+2.26%)
Aug 25, 2016
5.370
5.380
5.280
5.310
43,369
-0.03(-0.56%)
Aug 24, 2016
5.270
5.500
5.270
5.340
68,967
+0.09(+1.71%)
Aug 23, 2016
5.290
5.340
5.200
5.250
112,013
+0.05(+0.96%)
Aug 22, 2016
5.200
5.280
5.080
5.200
208,833
+0.03(+0.58%)
Aug 19, 2016
5.170
5.230
5.090
5.170
27,592
+0.01(+0.19%)
Aug 18, 2016
5.130
5.250
5.110
5.160
38,598
+0.04(+0.78%)
Aug 17, 2016
5.120
5.210
5.090
5.120
47,400
+0.03(+0.59%)
Aug 16, 2016
5.110
5.170
5.060
5.090
65,973
-0.02(-0.39%)
Aug 15, 2016
5.050
5.190
5.010
5.110
86,068
+0.06(+1.19%)
Aug 12, 2016
5.050
5.060
4.980
5.050
145,322
+0.00(+0.00%)
Aug 11, 2016
4.990
5.110
4.880
5.050
74,244
+0.11(+2.23%)
Aug 10, 2016
4.980
4.980
4.870
4.940
34,559
-0.04(-0.80%)
Aug 09, 2016
5.030
5.030
4.930
4.980
30,763
-0.02(-0.40%)
Aug 08, 2016
5.120
5.140
4.920
5.000
73,974
-0.09(-1.77%)
Aug 05, 2016
4.990
5.100
4.940
5.090
33,232
+0.16(+3.25%)
Aug 04, 2016
5.000
5.000
4.880
4.930
124,435
+0.00(+0.00%)
Aug 03, 2016
5.010
5.010
4.890
4.930
11,572
-0.01(-0.20%)
Aug 02, 2016
5.000
5.000
4.910
4.940
12,784
-0.04(-0.80%)
Aug 01, 2016
4.990
5.000
4.860
4.980
56,084
+0.03(+0.61%)
Jul 29, 2016
4.980
5.080
4.950
4.950
90,997
-0.01(-0.20%)
Jul 28, 2016
5.010
5.050
4.880
4.960
20,143
-0.03(-0.60%)
Jul 27, 2016
4.970
5.030
4.970
4.990
26,134
-0.01(-0.20%)
Jul 26, 2016
4.950
5.040
4.825
5.000
29,871
+0.08(+1.63%)
Jul 25, 2016
5.010
5.010
4.880
4.920
27,546
-0.08(-1.60%)
Jul 22, 2016
5.000
5.040
4.940
5.000
20,508
+0.03(+0.60%)
Jul 21, 2016
4.950
5.020
4.940
4.970
26,124
+0.00(+0.00%)
Jul 20, 2016
5.020
5.040
4.940
4.970
38,336
-0.01(-0.20%)
Jul 19, 2016
5.170
5.170
4.940
4.980
52,358
-0.17(-3.30%)
Jul 18, 2016
5.160
5.200
5.020
5.150
24,868
-0.05(-0.96%)
Jul 15, 2016
5.150
5.230
5.120
5.200
26,461
+0.09(+1.76%)
Jul 14, 2016
5.150
5.150
5.000
5.110
30,838
-0.01(-0.20%)
Jul 13, 2016
5.270
5.270
5.100
5.120
59,148
-0.08(-1.54%)
Jul 12, 2016
5.080
5.200
5.080
5.200
56,710
+0.15(+2.97%)
Jul 11, 2016
4.940
5.080
4.910
5.050
48,184
+0.06(+1.20%)
Jul 08, 2016
5.070
5.040
5.040
4.990
66,044
-0.05(-0.99%)
Jul 07, 2016
4.950
5.130
4.920
5.040
60,097
+0.05(+1.00%)
Jul 05, 2016
5.030
5.050
4.870
4.990
49,689
-0.03(-0.60%)
Jul 01, 2016
5.050
5.020
5.020
5.020
121,300
-0.01(-0.20%)
Jun 30, 2016
4.990
5.060
4.900
5.030
84,373
+0.03(+0.60%)
Jun 29, 2016
5.050
5.060
4.850
5.000
82,413
-0.01(-0.20%)
Jun 28, 2016
5.030
5.050
4.870
5.010
144,725
+0.06(+1.21%)
Jun 27, 2016
5.010
5.130
4.907
4.950
101,730
-0.10(-1.98%)
Jun 24, 2016
4.950
5.150
4.860
5.050
154,277
-0.20(-3.81%)
Jun 23, 2016
5.320
5.320
5.210
5.250
85,200
+0.03(+0.57%)
Jun 22, 2016
5.240
5.270
5.100
5.220
53,623
+0.02(+0.38%)
Jun 21, 2016
5.320
5.320
5.130
5.200
37,036
-0.08(-1.52%)
Jun 20, 2016
5.310
5.400
5.190
5.280
116,989
+0.18(+3.53%)
Jun 17, 2016
5.170
5.290
5.050
5.100
127,800
-0.04(-0.78%)
Jun 16, 2016
5.190
5.190
5.000
5.140
38,722
-0.05(-0.96%)
Jun 15, 2016
5.080
5.260
4.914
5.190
63,702
+0.16(+3.18%)
Jun 14, 2016
4.860
5.080
4.810
5.030
117,348
+0.06(+1.21%)
Jun 13, 2016
5.270
5.270
4.950
4.970
250,643
-0.30(-5.69%)
Jun 10, 2016
5.350
5.480
5.110
5.270
93,369
-0.10(-1.86%)
Jun 09, 2016
5.490
5.500
5.260
5.370
92,553
-0.09(-1.65%)
Jun 08, 2016
5.500
5.500
5.370
5.460
119,297
-0.01(-0.18%)
Jun 07, 2016
5.400
5.490
5.290
5.470
179,050
+0.02(+0.37%)
Jun 06, 2016
5.230
5.480
5.120
5.450
43,624
+0.15(+2.83%)
Jun 03, 2016
5.500
5.500
5.250
5.300
68,219
-0.18(-3.28%)
Jun 02, 2016
5.470
5.500
5.300
5.480
78,072
+0.03(+0.55%)
Jun 01, 2016
5.490
5.500
5.290
5.450
66,587
-0.04(-0.73%)
May 31, 2016
5.380
5.500
5.370
5.490
30,390
+0.13(+2.43%)
May 27, 2016
5.500
5.360
5.360
5.360
19,500
-0.08(-1.47%)
May 26, 2016
5.600
5.600
5.350
5.440
25,392
-0.12(-2.16%)
May 25, 2016
5.430
5.560
5.350
5.560
38,178
+0.16(+2.96%)
May 24, 2016
5.280
5.450
5.240
5.400
29,097
+0.18(+3.45%)
May 23, 2016
5.260
5.300
5.180
5.220
17,080
-0.04(-0.76%)
May 20, 2016
5.300
5.330
5.110
5.260
57,198
+0.00(+0.00%)
May 19, 2016
5.330
5.330
5.100
5.260
44,180
+0.04(+0.77%)
May 18, 2016
5.200
5.320
5.110
5.220
25,551
+0.04(+0.77%)
May 17, 2016
5.340
5.450
5.050
5.180
79,149
-0.22(-4.07%)
May 16, 2016
5.120
5.480
5.120
5.400
80,364
+0.24(+4.65%)
May 13, 2016
5.190
5.270
5.060
5.160
79,457
-0.10(-1.90%)
May 12, 2016
5.330
5.430
5.100
5.260
41,285
-0.06(-1.13%)
May 11, 2016
5.540
5.550
5.260
5.320
35,044
-0.19(-3.45%)
May 10, 2016
5.510
5.620
5.395
5.510
18,090
-0.01(-0.18%)
May 09, 2016
5.370
5.680
5.340
5.520
32,401
+0.17(+3.18%)
May 06, 2016
5.180
5.390
5.150
5.350
30,713
+0.12(+2.29%)
May 05, 2016
5.300
5.560
5.030
5.230
51,206
-0.06(-1.13%)
May 04, 2016
5.590
5.790
5.260
5.290
62,914
-0.31(-5.54%)
May 03, 2016
5.690
5.690
5.520
5.600
28,077
-0.14(-2.44%)
May 02, 2016
5.830
5.830
5.560
5.740
80,744
-0.06(-1.03%)
Apr 29, 2016
5.790
5.870
5.730
5.800
50,542
+0.01(+0.17%)
Apr 28, 2016
5.850
5.920
5.760
5.790
46,092
-0.06(-1.03%)
Apr 27, 2016
5.880
5.960
5.775
5.850
42,207
+0.01(+0.17%)
Apr 26, 2016
5.890
5.980
5.810
5.840
46,874
-0.01(-0.17%)
Apr 25, 2016
5.830
5.880
5.730
5.850
52,140
+0.05(+0.86%)
Apr 22, 2016
5.400
5.850
5.350
5.800
137,065
+0.38(+7.01%)
Apr 21, 2016
5.400
5.470
5.340
5.420
87,243
-0.03(-0.55%)
Apr 20, 2016
5.400
5.590
5.340
5.450
102,283
+0.06(+1.11%)
Apr 19, 2016
5.440
5.470
5.290
5.390
46,422
-0.17(-3.06%)
Apr 18, 2016
5.440
5.590
4.890
5.560
33,888
+0.00(+0.00%)
Apr 15, 2016
5.470
5.750
5.284
5.560
52,037
+0.04(+0.72%)
Apr 14, 2016
5.170
5.690
5.170
5.520
28,674
+0.02(+0.36%)
Apr 13, 2016
5.510
5.570
5.400
5.500
45,939
+0.06(+1.10%)
Apr 12, 2016
5.370
5.575
5.140
5.440
32,695
+0.06(+1.12%)
Apr 11, 2016
5.300
5.550
5.255
5.380
56,051
+0.11(+2.09%)
Apr 08, 2016
5.340
5.430
5.100
5.270
38,156
+0.01(+0.19%)
Apr 07, 2016
5.300
5.420
5.140
5.260
53,481
-0.09(-1.68%)
Apr 06, 2016
5.100
5.440
5.100
5.350
105,128
+0.23(+4.49%)
Apr 05, 2016
5.200
5.390
4.975
5.120
52,769
-0.11(-2.10%)
Apr 04, 2016
5.320
5.380
5.140
5.230
62,292
-0.11(-2.06%)
Apr 01, 2016
5.390
5.550
5.310
5.340
88,897
-0.06(-1.11%)
Mar 31, 2016
5.010
5.560
5.010
5.400
93,374
+0.07(+1.31%)
Mar 30, 2016
5.512
5.520
5.280
5.330
133,850
-0.07(-1.30%)
Mar 29, 2016
4.870
5.500
4.870
5.400
91,747
+0.20(+3.85%)
Mar 28, 2016
4.880
5.360
4.770
5.200
161,210
+0.30(+6.12%)
Mar 24, 2016
4.480
4.900
4.900
4.900
202,200
+0.39(+8.65%)
Mar 23, 2016
4.580
4.650
4.470
4.510
208,777
-0.07(-1.53%)
Mar 22, 2016
4.710
4.710
4.550
4.580
161,802
-0.12(-2.55%)
Mar 21, 2016
4.790
5.050
4.680
4.700
114,137
-0.06(-1.26%)
Mar 18, 2016
4.750
4.870
4.650
4.760
197,494
+0.04(+0.85%)
Mar 17, 2016
5.070
5.100
4.540
4.720
122,906
-0.37(-7.27%)
Mar 16, 2016
5.430
5.680
4.950
5.090
90,830
-0.34(-6.26%)
Mar 15, 2016
5.500
5.660
5.390
5.430
41,292
-0.18(-3.21%)
Mar 14, 2016
5.750
5.960
5.370
5.610
113,863
-0.28(-4.75%)
Mar 11, 2016
6.340
6.340
5.770
5.890
65,327
-0.31(-5.00%)
Mar 10, 2016
6.540
6.540
5.700
6.200
101,301
-0.26(-4.02%)
Mar 09, 2016
6.560
6.730
6.380
6.460
22,215
-0.02(-0.31%)
Mar 08, 2016
6.670
6.840
6.345
6.480
42,588
-0.19(-2.85%)
Mar 07, 2016
6.430
6.950
6.070
6.670
30,982
+0.19(+2.93%)
Mar 04, 2016
6.460
6.700
6.345
6.480
36,676
-0.01(-0.15%)
Mar 03, 2016
6.550
6.600
6.410
6.490
56,969
-0.01(-0.15%)
Mar 02, 2016
6.480
6.530
6.350
6.500
66,955
+0.05(+0.78%)
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.