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
Aehr Test Systems
(NQ:
AEHR
)
13.33
-0.36 (-2.63%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 14, 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 29, 2016
1.150
1.350
1.100
1.190
56,999
+0.11(+10.19%)
Feb 26, 2016
1.150
1.170
1.080
1.080
17,524
-0.17(-13.60%)
Feb 25, 2016
1.152
1.250
1.140
1.250
11,700
+0.01(+0.81%)
Feb 24, 2016
1.231
1.250
1.140
1.240
12,697
-0.01(-0.80%)
Feb 23, 2016
1.220
1.250
1.220
1.250
1,790
+0.03(+2.46%)
Feb 22, 2016
1.267
1.267
1.220
1.220
11,054
+0.03(+2.52%)
Feb 19, 2016
1.290
1.290
1.190
1.190
5,267
+0.03(+2.58%)
Feb 18, 2016
1.280
1.280
1.160
1.160
3,477
-0.13(-10.07%)
Feb 17, 2016
1.210
1.310
1.190
1.290
33,537
+0.22(+20.57%)
Feb 16, 2016
1.153
1.153
1.010
1.070
3,709
-0.06(-5.65%)
Feb 12, 2016
1.130
1.134
1.134
1.134
800
+0.02(+2.16%)
Feb 11, 2016
1.130
1.130
1.080
1.110
5,926
-0.01(-0.89%)
Feb 10, 2016
1.100
1.120
1.100
1.120
707
+0.01(+0.90%)
Feb 09, 2016
1.124
1.150
1.010
1.110
24,286
-0.01(-1.33%)
Feb 08, 2016
1.125
1.125
1.125
1.125
221
-0.07(-6.25%)
Feb 05, 2016
1.200
1.200
1.160
1.200
5,130
-0.02(-1.64%)
Feb 04, 2016
1.300
1.380
1.160
1.220
2,363
-0.03(-2.40%)
Feb 03, 2016
1.320
1.320
1.260
1.250
6,758
-0.06(-4.58%)
Feb 02, 2016
1.400
1.400
1.300
1.310
9,326
-0.01(-0.72%)
Feb 01, 2016
1.500
1.580
1.275
1.319
16,115
-0.16(-10.93%)
Jan 29, 2016
1.350
1.482
1.220
1.482
14,039
+0.12(+8.93%)
Jan 28, 2016
1.340
1.430
1.150
1.360
7,262
+0.06(+4.62%)
Jan 27, 2016
1.250
1.360
1.230
1.300
10,656
+0.00(+0.00%)
Jan 26, 2016
1.250
1.400
1.250
1.300
1,924
-0.01(-0.76%)
Jan 25, 2016
1.310
1.340
1.300
1.310
4,431
-0.07(-5.07%)
Jan 22, 2016
1.290
1.390
1.290
1.380
9,110
+0.08(+6.15%)
Jan 20, 2016
1.160
1.300
1.300
1.300
4
-0.01(-0.76%)
Jan 19, 2016
1.550
1.600
1.230
1.310
26,431
-0.13(-9.03%)
Jan 15, 2016
1.500
1.440
1.440
1.440
7,400
-0.08(-5.16%)
Jan 14, 2016
1.510
1.620
1.500
1.518
11,019
-0.03(-2.04%)
Jan 13, 2016
1.790
1.790
1.140
1.550
22,131
-0.35(-18.42%)
Jan 12, 2016
1.900
1.900
1.900
1.900
209
+0.02(+1.06%)
Jan 11, 2016
1.840
1.880
1.720
1.880
1,050
+0.03(+1.62%)
Jan 08, 2016
1.860
1.860
1.850
1.850
689
+0.00(+0.00%)
Jan 07, 2016
1.850
1.850
1.850
1.850
103
-0.03(-1.60%)
Jan 05, 2016
1.880
1.880
1.880
1.880
3
+0.00(+0.00%)
Jan 04, 2016
1.890
1.900
1.880
1.880
7,300
+0.00(+0.00%)
Dec 31, 2015
1.860
1.880
1.880
1.880
5,800
+0.07(+3.81%)
Dec 30, 2015
1.900
1.900
1.790
1.811
2,429
-0.09(-4.68%)
Dec 29, 2015
1.810
1.920
1.770
1.900
5,236
+0.10(+5.56%)
Dec 28, 2015
1.740
1.930
1.740
1.800
5,160
+0.03(+1.69%)
Dec 24, 2015
1.800
1.770
1.770
1.770
1,300
-0.10(-5.35%)
Dec 23, 2015
1.910
1.910
1.870
1.870
2,506
-0.08(-4.10%)
Dec 22, 2015
1.960
2.000
1.840
1.950
3,548
+0.00(+0.00%)
Dec 21, 2015
1.830
1.980
1.830
1.950
544
+0.10(+5.41%)
Dec 18, 2015
1.950
1.950
1.850
1.850
6,320
-0.10(-5.13%)
Dec 17, 2015
1.950
1.950
1.930
1.950
979
-0.02(-1.02%)
Dec 16, 2015
2.010
1.990
1.947
1.970
1,504
-0.02(-1.01%)
Dec 15, 2015
2.020
2.020
1.910
1.990
5,528
-0.02(-1.00%)
Dec 14, 2015
2.020
2.020
1.910
2.010
1,053
+0.07(+3.61%)
Dec 11, 2015
1.990
2.000
1.940
1.940
11,305
-0.06(-3.00%)
Dec 10, 2015
1.924
2.000
1.924
2.000
2,210
+0.01(+0.50%)
Dec 09, 2015
1.960
2.000
1.920
1.990
6,258
+0.06(+3.11%)
Dec 08, 2015
1.880
1.985
1.800
1.930
9,825
+0.03(+1.58%)
Dec 07, 2015
1.940
1.980
1.850
1.900
2,179
-0.08(-4.04%)
Dec 04, 2015
1.980
1.980
1.980
1.980
158
-0.02(-1.00%)
Dec 03, 2015
2.000
2.000
2.000
2.000
252
+0.01(+0.50%)
Dec 02, 2015
1.870
1.990
1.870
1.990
4,669
+0.15(+7.88%)
Dec 01, 2015
2.000
2.000
1.845
1.845
1,666
-0.14(-6.83%)
Nov 30, 2015
1.800
1.981
1.800
1.980
28,170
+0.24(+13.79%)
Nov 27, 2015
1.776
1.782
1.740
1.740
2,128
-0.06(-3.33%)
Nov 25, 2015
1.790
1.800
1.800
1.800
500
+0.03(+1.69%)
Nov 24, 2015
1.750
1.905
1.750
1.770
32,701
+0.03(+1.78%)
Nov 23, 2015
1.890
1.890
1.720
1.739
31,394
-0.12(-6.50%)
Nov 20, 2015
1.850
1.860
1.830
1.860
5,507
+0.01(+0.54%)
Nov 19, 2015
1.880
1.940
1.810
1.850
57,225
-0.05(-2.63%)
Nov 18, 2015
1.960
1.990
1.875
1.900
8,745
-0.07(-3.55%)
Nov 17, 2015
1.950
1.990
1.920
1.970
6,494
-0.01(-0.71%)
Nov 16, 2015
2.030
2.030
1.965
1.984
12,634
-0.07(-3.22%)
Nov 13, 2015
2.100
2.100
2.000
2.050
15,645
-0.06(-2.84%)
Nov 12, 2015
1.950
2.226
1.950
2.110
26,545
+0.08(+4.05%)
Nov 10, 2015
2.020
2.028
2.028
2.028
27,900
-0.02(-1.08%)
Nov 09, 2015
2.050
2.050
2.000
2.050
21,800
-0.07(-3.30%)
Nov 06, 2015
2.010
2.250
1.970
2.120
45,117
+0.15(+7.69%)
Nov 05, 2015
2.000
2.150
1.950
1.969
32,429
-0.03(-1.55%)
Nov 04, 2015
2.050
2.100
1.950
2.000
14,109
-0.05(-2.47%)
Nov 03, 2015
2.050
2.050
2.050
2.050
972
+0.02(+1.00%)
Nov 02, 2015
2.080
2.080
2.030
2.030
10,468
-0.03(-1.46%)
Oct 30, 2015
2.080
2.160
2.060
2.060
44,214
-0.04(-1.90%)
Oct 28, 2015
2.100
2.100
2.100
2.100
36
+0.06(+2.93%)
Oct 27, 2015
2.050
2.100
2.040
2.040
6,997
-0.05(-2.39%)
Oct 26, 2015
2.100
2.120
2.050
2.090
10,265
-0.01(-0.48%)
Oct 23, 2015
2.230
2.230
2.060
2.100
11,863
-0.10(-4.55%)
Oct 22, 2015
2.150
2.210
2.140
2.200
16,758
+0.04(+1.85%)
Oct 21, 2015
2.190
2.190
2.125
2.160
9,553
-0.01(-0.46%)
Oct 20, 2015
2.230
2.240
2.170
2.170
5,867
-0.09(-3.98%)
Oct 19, 2015
2.270
2.270
2.260
2.260
935
-0.04(-1.74%)
Oct 16, 2015
2.180
2.300
2.180
2.300
6,501
+0.00(+0.00%)
Oct 15, 2015
2.239
2.310
2.180
2.300
17,363
+0.10(+4.55%)
Oct 14, 2015
2.280
2.290
2.200
2.200
6,020
-0.11(-4.60%)
Oct 13, 2015
2.320
2.320
2.306
2.306
2,323
-0.01(-0.60%)
Oct 12, 2015
2.330
2.390
2.260
2.320
20,943
+0.01(+0.43%)
Oct 09, 2015
2.330
2.330
2.310
2.310
4,781
+0.01(+0.43%)
Oct 08, 2015
2.325
2.350
2.220
2.300
31,297
+0.01(+0.44%)
Oct 07, 2015
2.300
2.410
2.268
2.290
29,048
-0.05(-2.14%)
Oct 06, 2015
2.280
2.340
2.280
2.340
663
+0.06(+2.63%)
Oct 05, 2015
2.340
2.340
2.280
2.280
12,186
-0.07(-2.98%)
Oct 02, 2015
2.350
2.350
2.350
2.350
6,601
+0.04(+1.73%)
Oct 01, 2015
2.260
2.340
2.260
2.310
7,415
-0.24(-9.41%)
Sep 30, 2015
2.210
2.570
2.210
2.550
12,616
+0.31(+13.84%)
Sep 29, 2015
2.290
2.350
2.240
2.240
38,157
+0.02(+0.90%)
Sep 28, 2015
2.500
2.500
2.140
2.220
68,088
-0.24(-9.75%)
Sep 25, 2015
2.400
2.590
2.270
2.460
51,704
+0.21(+9.33%)
Sep 24, 2015
2.300
2.360
2.250
2.250
35,215
+0.00(+0.00%)
Sep 23, 2015
2.410
2.410
2.240
2.250
16,232
+0.10(+4.65%)
Sep 22, 2015
2.300
2.300
2.115
2.150
27,254
+0.01(+0.47%)
Sep 21, 2015
2.220
2.390
2.140
2.140
5,931
-0.01(-0.47%)
Sep 18, 2015
2.300
2.300
2.150
2.150
6,156
-0.04(-1.83%)
Sep 17, 2015
2.300
2.300
2.186
2.190
15,055
-0.16(-6.81%)
Sep 16, 2015
2.275
2.400
2.261
2.350
8,930
+0.06(+2.62%)
Sep 15, 2015
2.250
2.290
2.250
2.290
1,180
+0.00(+0.00%)
Sep 14, 2015
2.227
2.290
2.227
2.290
511
+0.02(+0.88%)
Sep 11, 2015
2.200
2.270
2.081
2.270
15,500
+0.04(+1.79%)
Sep 10, 2015
2.300
2.300
2.230
2.230
2,540
-0.07(-3.04%)
Sep 09, 2015
2.281
2.300
2.281
2.300
514
+0.00(+0.00%)
Sep 08, 2015
2.300
2.300
2.300
2.300
844
+0.04(+1.77%)
Sep 04, 2015
2.260
2.260
2.260
2.260
900
+0.01(+0.44%)
Sep 03, 2015
2.290
2.290
2.210
2.250
3,972
+0.03(+1.35%)
Sep 02, 2015
2.300
2.300
2.210
2.220
4,888
-0.07(-3.06%)
Sep 01, 2015
2.300
2.380
2.250
2.290
29,245
-0.02(-0.87%)
Aug 31, 2015
2.400
2.400
2.260
2.310
4,499
+0.04(+1.77%)
Aug 28, 2015
2.260
2.407
2.260
2.270
2,060
+0.02(+0.89%)
Aug 27, 2015
2.250
2.260
2.250
2.250
1,976
+0.02(+0.90%)
Aug 26, 2015
2.220
2.250
2.210
2.230
3,452
-0.02(-0.89%)
Aug 25, 2015
2.110
2.290
2.110
2.250
11,342
+0.19(+9.22%)
Aug 24, 2015
2.150
2.235
2.020
2.060
31,453
-0.10(-4.63%)
Aug 21, 2015
2.190
2.230
2.110
2.160
8,737
+0.02(+0.93%)
Aug 20, 2015
2.136
2.140
2.125
2.140
3,718
-0.10(-4.46%)
Aug 19, 2015
2.240
2.240
2.180
2.240
1,672
+0.00(+0.00%)
Aug 18, 2015
2.240
2.240
2.240
2.240
112
+0.08(+3.70%)
Aug 17, 2015
2.210
2.250
2.110
2.160
13,557
-0.09(-4.00%)
Aug 14, 2015
2.210
2.250
2.210
2.250
3,644
+0.04(+1.81%)
Aug 13, 2015
2.120
2.280
2.120
2.210
16,156
-0.03(-1.34%)
Aug 12, 2015
2.130
2.280
2.130
2.240
9,000
+0.00(+0.00%)
Aug 11, 2015
2.150
2.250
2.070
2.240
32,289
-0.01(-0.44%)
Aug 10, 2015
2.230
2.250
2.200
2.250
15,599
+0.03(+1.35%)
Aug 07, 2015
2.050
2.240
2.050
2.220
5,561
+0.16(+7.77%)
Aug 06, 2015
2.190
2.190
2.060
2.060
6,818
-0.14(-6.36%)
Aug 05, 2015
2.260
2.260
2.127
2.200
3,700
-0.05(-2.22%)
Aug 04, 2015
2.250
2.270
2.130
2.250
6,820
+0.09(+4.17%)
Aug 03, 2015
2.169
2.169
2.160
2.160
775
-0.08(-3.57%)
Jul 31, 2015
2.290
2.290
2.060
2.240
20,315
+0.03(+1.36%)
Jul 30, 2015
2.110
2.320
2.110
2.210
11,007
+0.13(+6.24%)
Jul 29, 2015
2.190
2.300
2.060
2.080
9,477
-0.12(-5.45%)
Jul 28, 2015
2.180
2.410
2.165
2.200
38,986
+0.01(+0.46%)
Jul 27, 2015
2.050
2.200
2.030
2.190
21,448
+0.14(+6.83%)
Jul 24, 2015
1.950
2.050
1.950
2.050
16,639
+0.04(+1.99%)
Jul 23, 2015
2.040
2.050
1.960
2.010
20,666
+0.01(+0.40%)
Jul 22, 2015
2.014
2.050
1.992
2.002
11,855
-0.01(-0.40%)
Jul 21, 2015
2.050
2.150
2.000
2.010
27,749
-0.03(-1.47%)
Jul 20, 2015
2.020
2.080
1.970
2.040
12,078
+0.02(+0.99%)
Jul 17, 2015
2.050
2.140
1.980
2.020
25,744
-0.05(-2.40%)
Jul 16, 2015
2.091
2.189
2.050
2.070
12,241
-0.07(-3.29%)
Jul 15, 2015
2.150
2.249
2.050
2.140
17,689
-0.00(-0.00%)
Jul 14, 2015
2.120
2.140
2.101
2.140
3,630
+0.03(+1.43%)
Jul 13, 2015
2.146
2.174
2.100
2.110
6,407
+0.01(+0.55%)
Jul 10, 2015
2.090
2.107
2.060
2.098
8,580
+0.03(+1.30%)
Jul 09, 2015
2.040
2.210
2.040
2.071
6,472
-0.01(-0.41%)
Jul 08, 2015
2.250
2.250
2.074
2.080
16,676
-0.17(-7.55%)
Jul 07, 2015
2.380
2.380
2.110
2.250
23,160
+0.02(+0.89%)
Jul 06, 2015
2.300
2.300
2.110
2.230
16,320
-0.03(-1.33%)
Jul 02, 2015
2.350
2.260
2.260
2.260
10,200
-0.09(-3.83%)
Jul 01, 2015
2.300
2.380
2.280
2.350
15,158
+0.07(+3.07%)
Jun 30, 2015
2.030
2.370
2.000
2.280
34,898
+0.25(+12.32%)
Jun 29, 2015
2.100
2.100
2.000
2.030
9,431
-0.03(-1.46%)
Jun 26, 2015
2.090
2.110
2.010
2.060
26,560
+0.01(+0.49%)
Jun 25, 2015
2.090
2.100
2.050
2.050
43,803
-0.01(-0.49%)
Jun 24, 2015
2.160
2.160
2.032
2.060
14,885
-0.10(-4.63%)
Jun 23, 2015
2.180
2.180
2.160
2.160
502
-0.01(-0.46%)
Jun 19, 2015
2.210
2.170
2.170
2.170
87
-0.03(-1.41%)
Jun 18, 2015
2.201
2.201
2.201
2.201
327
-0.04(-1.74%)
Jun 17, 2015
2.230
2.240
2.230
2.240
971
+0.07(+3.23%)
Jun 16, 2015
2.210
2.240
2.160
2.170
18,562
+0.00(+0.00%)
Jun 15, 2015
2.210
2.250
2.170
2.170
9,083
+0.00(+0.00%)
Jun 12, 2015
2.190
2.220
2.170
2.170
1,202
-0.04(-1.81%)
Jun 11, 2015
2.215
2.240
2.170
2.210
7,710
+0.02(+0.91%)
Jun 10, 2015
2.350
2.380
2.160
2.190
18,238
-0.09(-3.95%)
Jun 09, 2015
2.421
2.421
2.230
2.280
10,344
-0.14(-5.87%)
Jun 08, 2015
2.422
2.422
2.422
2.422
124
-0.07(-2.71%)
Jun 05, 2015
2.476
2.490
2.350
2.490
8,498
+0.10(+4.18%)
Jun 04, 2015
2.421
2.432
2.390
2.390
8,850
-0.03(-1.24%)
Jun 03, 2015
2.400
2.420
2.400
2.420
5,628
+0.06(+2.54%)
Jun 02, 2015
2.360
2.370
2.360
2.360
1,250
-0.04(-1.67%)
Jun 01, 2015
2.340
2.400
2.300
2.400
10,244
+0.00(+0.00%)
May 29, 2015
2.390
2.450
2.270
2.400
34,345
+0.06(+2.56%)
May 28, 2015
2.330
2.470
2.330
2.340
8,300
+0.09(+4.00%)
May 27, 2015
2.400
2.420
2.240
2.250
15,463
+0.05(+2.27%)
May 26, 2015
2.200
2.321
2.200
2.200
550
-0.05(-2.22%)
May 22, 2015
2.280
2.250
2.250
2.250
11,700
-0.03(-1.32%)
May 21, 2015
2.260
2.280
2.260
2.280
283
+0.02(+0.88%)
May 20, 2015
2.300
2.360
2.260
2.260
7,379
+0.05(+2.26%)
May 19, 2015
2.220
2.350
2.210
2.210
7,166
-0.04(-1.78%)
May 18, 2015
2.220
2.250
2.220
2.250
605
+0.02(+0.90%)
May 15, 2015
2.400
2.400
2.200
2.230
71,698
-0.14(-5.91%)
May 14, 2015
2.368
2.420
2.360
2.370
10,500
+0.02(+0.85%)
May 13, 2015
2.380
2.450
2.350
2.350
8,175
-0.06(-2.49%)
May 12, 2015
2.510
2.510
2.400
2.410
31,850
-0.06(-2.47%)
May 11, 2015
2.440
2.580
2.440
2.471
62,171
-0.10(-3.85%)
May 08, 2015
2.519
2.580
2.480
2.570
46,753
+0.07(+2.80%)
May 07, 2015
2.500
2.590
2.470
2.500
29,564
+0.08(+3.31%)
May 06, 2015
2.440
2.560
2.420
2.420
43,884
-0.04(-1.63%)
May 05, 2015
2.680
2.680
2.430
2.460
42,409
-0.18(-6.82%)
May 04, 2015
2.540
2.700
2.431
2.640
86,302
+0.06(+2.33%)
May 01, 2015
2.510
2.600
2.440
2.580
36,329
+0.05(+1.82%)
Apr 30, 2015
2.340
2.650
2.340
2.534
48,498
+0.04(+1.77%)
Apr 29, 2015
2.440
2.550
2.310
2.490
34,239
-0.06(-2.35%)
Apr 28, 2015
2.500
2.620
2.409
2.550
36,505
+0.16(+6.69%)
Apr 27, 2015
2.270
2.720
2.190
2.390
257,951
+0.32(+15.46%)
Apr 24, 2015
2.070
2.130
2.030
2.070
11,027
-0.05(-2.36%)
Apr 23, 2015
2.120
2.120
2.110
2.120
595
-0.09(-4.07%)
Apr 22, 2015
2.124
2.229
2.124
2.210
9,427
+0.11(+5.24%)
Apr 21, 2015
2.090
2.280
2.050
2.100
1,921
-0.09(-4.11%)
Apr 20, 2015
2.240
2.241
2.060
2.190
4,336
-0.12(-5.19%)
Apr 17, 2015
2.230
2.310
2.230
2.310
4,345
+0.09(+4.05%)
Apr 16, 2015
2.140
2.220
2.139
2.220
15,841
+0.07(+3.26%)
Apr 15, 2015
2.120
2.150
2.100
2.150
900
-0.02(-0.92%)
Apr 14, 2015
2.040
2.170
2.030
2.170
13,177
+0.02(+0.93%)
Apr 13, 2015
2.200
2.339
2.100
2.150
49,051
+0.06(+2.87%)
Apr 10, 2015
2.000
2.090
1.970
2.090
15,761
+0.02(+0.97%)
Apr 09, 2015
2.160
2.200
2.070
2.070
23,560
-0.06(-2.82%)
Apr 08, 2015
2.130
2.180
2.110
2.130
11,507
+0.02(+0.95%)
Apr 07, 2015
2.063
2.140
2.063
2.110
7,330
+0.03(+1.44%)
Apr 06, 2015
2.050
2.090
2.000
2.080
50,539
+0.02(+0.97%)
Apr 02, 2015
2.310
2.060
2.060
2.060
88,800
-0.24(-10.43%)
Apr 01, 2015
2.330
2.400
2.260
2.300
5,848
-0.04(-1.71%)
Mar 31, 2015
2.480
2.500
2.339
2.340
20,833
-0.04(-1.68%)
Mar 30, 2015
2.320
2.410
2.250
2.380
40,573
-0.02(-0.83%)
Mar 27, 2015
2.470
2.550
2.300
2.400
30,408
-0.12(-4.76%)
Mar 26, 2015
2.473
2.529
2.473
2.520
1,920
-0.06(-2.33%)
Mar 25, 2015
2.580
2.590
2.568
2.580
1,545
+0.06(+2.38%)
Mar 24, 2015
2.630
2.632
2.497
2.520
1,452
-0.07(-2.70%)
Mar 23, 2015
2.692
2.780
2.450
2.590
10,132
-0.02(-0.77%)
Mar 20, 2015
2.702
2.830
2.610
2.610
18,419
-0.20(-7.12%)
Mar 19, 2015
2.720
2.830
2.720
2.810
6,016
+0.02(+0.72%)
Mar 18, 2015
2.740
2.856
2.490
2.790
23,595
+0.10(+3.72%)
Mar 17, 2015
2.580
2.720
2.580
2.690
16,452
+0.16(+6.32%)
Mar 16, 2015
2.583
2.600
2.460
2.530
4,179
-0.07(-2.69%)
Mar 13, 2015
2.520
2.600
2.520
2.600
4,819
+0.00(+0.00%)
Mar 12, 2015
2.599
2.600
2.460
2.600
27,734
+0.20(+8.33%)
Mar 11, 2015
2.500
2.590
2.393
2.400
12,291
-0.18(-6.98%)
Mar 10, 2015
2.630
2.630
2.498
2.580
7,937
-0.07(-2.64%)
Mar 09, 2015
2.640
2.650
2.640
2.650
1,147
+0.05(+2.08%)
Mar 06, 2015
2.640
2.640
2.540
2.596
527
+0.01(+0.23%)
Mar 05, 2015
2.650
2.650
2.590
2.590
911
+0.01(+0.39%)
Mar 04, 2015
2.650
2.640
2.580
2.580
1,007
-0.06(-2.27%)
Mar 03, 2015
2.630
2.640
2.469
2.640
16,216
+0.02(+0.76%)
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.