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
)
11.51
-0.07 (-0.60%)
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 (%)
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%)
Mar 02, 2015
2.639
2.640
2.620
2.620
4,700
-0.02(-0.75%)
Feb 27, 2015
2.600
2.650
2.560
2.640
24,264
+0.09(+3.53%)
Feb 26, 2015
2.670
2.670
2.480
2.550
11,475
-0.06(-2.30%)
Feb 25, 2015
2.620
2.680
2.610
2.610
20,977
+0.04(+1.56%)
Feb 24, 2015
2.490
2.570
2.490
2.570
12,375
+0.15(+6.20%)
Feb 23, 2015
2.390
2.420
2.390
2.420
318
+0.03(+1.26%)
Feb 20, 2015
2.410
2.470
2.350
2.390
2,481
-0.06(-2.45%)
Feb 19, 2015
2.421
2.450
2.421
2.450
6,640
+0.00(+0.00%)
Feb 18, 2015
2.460
2.460
2.450
2.450
338
-0.01(-0.41%)
Feb 17, 2015
2.491
2.491
2.460
2.460
818
-0.01(-0.40%)
Feb 13, 2015
2.430
2.470
2.470
2.470
3,500
+0.01(+0.35%)
Feb 12, 2015
2.450
2.500
2.390
2.461
7,270
-0.04(-1.55%)
Feb 11, 2015
2.489
2.500
2.461
2.500
2,400
+0.05(+2.04%)
Feb 10, 2015
2.500
2.500
2.380
2.450
14,800
-0.06(-2.39%)
Feb 09, 2015
2.510
2.520
2.500
2.510
1,455
+0.00(+0.00%)
Feb 06, 2015
2.630
2.630
2.500
2.510
3,700
-0.06(-2.33%)
Feb 05, 2015
2.600
2.640
2.490
2.570
8,158
-0.06(-2.28%)
Feb 04, 2015
2.510
2.630
2.510
2.630
4,723
+0.17(+7.12%)
Feb 03, 2015
2.550
2.700
2.400
2.455
29,279
-0.05(-2.18%)
Feb 02, 2015
2.550
2.560
2.500
2.510
3,948
-0.15(-5.64%)
Jan 30, 2015
2.550
2.660
2.510
2.660
5,617
+0.07(+2.70%)
Jan 29, 2015
2.500
2.600
2.500
2.590
13,200
+0.07(+2.78%)
Jan 28, 2015
2.540
2.640
2.480
2.520
22,906
+0.08(+3.28%)
Jan 27, 2015
2.370
2.650
2.210
2.440
24,003
+0.10(+4.27%)
Jan 26, 2015
2.400
2.400
2.300
2.340
11,002
+0.16(+7.34%)
Jan 23, 2015
2.400
2.450
2.180
2.180
7,915
-0.22(-9.17%)
Jan 22, 2015
2.400
2.580
2.390
2.400
8,284
-0.06(-2.43%)
Jan 21, 2015
2.420
2.460
2.410
2.460
1,101
+0.06(+2.50%)
Jan 20, 2015
2.570
2.570
2.330
2.400
4,336
-0.05(-2.04%)
Jan 16, 2015
2.600
2.600
2.327
2.450
19,745
-0.05(-2.00%)
Jan 15, 2015
2.600
2.600
2.450
2.500
16,341
-0.11(-4.21%)
Jan 14, 2015
2.610
2.720
2.540
2.610
3,150
-0.01(-0.38%)
Jan 13, 2015
2.710
2.720
2.590
2.620
1,625
-0.11(-4.03%)
Jan 12, 2015
2.640
2.790
2.620
2.730
1,693
+0.11(+4.20%)
Jan 09, 2015
2.590
2.760
2.410
2.620
14,581
-0.15(-5.42%)
Jan 08, 2015
2.770
2.800
2.660
2.770
9,925
+0.02(+0.73%)
Jan 07, 2015
2.780
2.790
2.660
2.750
10,526
+0.01(+0.36%)
Jan 06, 2015
2.760
2.790
2.600
2.740
6,694
+0.05(+1.86%)
Jan 05, 2015
2.700
2.750
2.561
2.690
15,058
-0.06(-2.18%)
Jan 02, 2015
2.660
2.750
2.600
2.750
3,585
+0.20(+7.84%)
Dec 31, 2014
2.670
2.550
2.550
2.550
30,500
-0.17(-6.25%)
Dec 30, 2014
2.590
2.720
2.463
2.720
6,192
+0.07(+2.64%)
Dec 29, 2014
2.750
2.750
2.550
2.650
9,317
-0.06(-2.21%)
Dec 26, 2014
2.780
2.800
2.560
2.710
26,692
-0.09(-3.21%)
Dec 24, 2014
2.620
2.800
2.800
2.800
5,000
+0.11(+4.09%)
Dec 23, 2014
2.551
2.730
2.510
2.690
27,964
+0.04(+1.51%)
Dec 22, 2014
2.800
2.800
2.550
2.650
4,495
-0.13(-4.68%)
Dec 19, 2014
2.580
2.790
2.518
2.780
18,146
+0.18(+6.92%)
Dec 18, 2014
2.770
2.780
2.580
2.600
2,562
+0.04(+1.56%)
Dec 17, 2014
2.500
2.750
2.330
2.560
10,406
+0.08(+3.23%)
Dec 16, 2014
2.800
2.800
2.311
2.480
15,087
-0.02(-0.80%)
Dec 15, 2014
2.600
2.650
2.500
2.500
11,267
-0.15(-5.66%)
Dec 12, 2014
2.760
2.790
2.650
2.650
6,591
-0.05(-1.85%)
Dec 11, 2014
2.680
2.790
2.550
2.700
8,683
+0.05(+1.89%)
Dec 10, 2014
2.770
2.770
2.600
2.650
15,319
-0.11(-3.99%)
Dec 09, 2014
2.793
2.793
2.750
2.760
3,551
+0.01(+0.36%)
Dec 08, 2014
2.720
2.800
2.720
2.750
18,783
+0.04(+1.48%)
Dec 05, 2014
2.700
2.730
2.700
2.710
1,100
+0.07(+2.65%)
Dec 04, 2014
2.670
2.750
2.640
2.640
12,759
-0.01(-0.38%)
Dec 03, 2014
2.710
2.710
2.630
2.650
7,681
-0.05(-1.85%)
Dec 02, 2014
2.700
2.700
2.670
2.700
2,000
+0.02(+0.74%)
Dec 01, 2014
2.720
2.730
2.630
2.680
16,615
+0.01(+0.37%)
Nov 28, 2014
2.700
2.750
2.670
2.670
11,523
+0.02(+0.75%)
Nov 26, 2014
2.450
2.650
2.650
2.650
46,800
+0.29(+12.29%)
Nov 25, 2014
2.458
2.458
2.340
2.360
2,344
-0.05(-2.07%)
Nov 24, 2014
2.419
2.420
2.220
2.410
14,922
-0.03(-1.23%)
Nov 21, 2014
2.480
2.480
2.340
2.440
11,223
+0.03(+1.33%)
Nov 20, 2014
2.430
2.470
2.350
2.408
13,625
-0.06(-2.51%)
Nov 19, 2014
2.539
2.539
2.358
2.470
13,153
-0.04(-1.59%)
Nov 18, 2014
2.440
2.510
2.430
2.510
1,981
+0.10(+4.15%)
Nov 17, 2014
2.420
2.500
2.350
2.410
11,191
-0.02(-0.82%)
Nov 14, 2014
2.400
2.500
2.400
2.430
5,601
-0.03(-1.22%)
Nov 13, 2014
2.480
2.490
2.370
2.460
2,450
-0.05(-1.99%)
Nov 12, 2014
2.530
2.595
2.390
2.510
4,900
-0.03(-1.34%)
Nov 11, 2014
2.540
2.544
2.480
2.544
2,898
+0.03(+1.35%)
Nov 10, 2014
2.540
2.550
2.500
2.510
9,902
-0.06(-2.33%)
Nov 07, 2014
2.590
2.620
2.360
2.570
11,971
-0.02(-0.77%)
Nov 05, 2014
2.670
2.590
2.590
2.590
11,500
-0.07(-2.63%)
Nov 04, 2014
2.590
2.800
2.580
2.660
38,683
+0.09(+3.50%)
Nov 03, 2014
2.670
2.670
2.530
2.570
2,486
-0.08(-3.02%)
Oct 31, 2014
2.490
2.650
2.480
2.650
11,360
+0.11(+4.33%)
Oct 30, 2014
2.550
2.550
2.340
2.540
13,150
-0.03(-1.17%)
Oct 29, 2014
2.550
2.570
2.550
2.570
1,640
-0.06(-2.47%)
Oct 28, 2014
2.600
2.720
2.540
2.635
15,610
+0.04(+1.35%)
Oct 27, 2014
2.600
2.680
2.550
2.600
82,980
+0.05(+1.96%)
Oct 24, 2014
2.180
2.650
2.155
2.550
75,616
+0.38(+17.62%)
Oct 23, 2014
2.080
2.180
2.080
2.168
20,357
+0.13(+6.29%)
Oct 22, 2014
2.000
2.040
2.000
2.040
12,044
-0.02(-1.13%)
Oct 21, 2014
2.140
2.140
1.940
2.063
13,910
-0.09(-3.98%)
Oct 20, 2014
1.950
2.148
1.950
2.148
13,191
+0.20(+10.36%)
Oct 17, 2014
1.980
1.980
1.920
1.947
6,132
+0.06(+3.01%)
Oct 16, 2014
1.820
1.980
1.820
1.890
4,975
+0.02(+1.07%)
Oct 15, 2014
1.910
1.960
1.850
1.870
6,675
-0.01(-0.53%)
Oct 14, 2014
1.890
1.890
1.870
1.880
4,867
+0.02(+1.08%)
Oct 13, 2014
1.901
1.901
1.850
1.860
9,904
+0.06(+3.33%)
Oct 10, 2014
2.000
2.010
1.800
1.800
7,530
-0.13(-6.74%)
Oct 09, 2014
2.150
2.150
1.930
1.930
44,930
-0.24(-11.06%)
Oct 08, 2014
2.070
2.170
1.942
2.170
22,060
+0.02(+0.93%)
Oct 07, 2014
2.160
2.270
2.080
2.150
31,278
+0.01(+0.47%)
Oct 06, 2014
2.250
2.377
2.106
2.140
51,296
-0.11(-4.89%)
Oct 03, 2014
2.280
2.300
2.180
2.250
14,097
-0.05(-2.17%)
Oct 02, 2014
2.270
2.300
2.150
2.300
25,470
-0.05(-1.92%)
Oct 01, 2014
2.400
2.440
2.260
2.345
42,230
-0.18(-7.31%)
Sep 30, 2014
2.530
2.550
2.470
2.530
42,708
+0.10(+4.12%)
Sep 29, 2014
2.500
2.550
2.410
2.430
40,173
-0.03(-1.22%)
Sep 26, 2014
2.450
2.500
2.450
2.460
22,376
+0.04(+1.65%)
Sep 25, 2014
2.410
2.480
2.400
2.420
5,085
-0.02(-0.82%)
Sep 24, 2014
2.460
2.462
2.400
2.440
9,435
-0.02(-0.81%)
Sep 23, 2014
2.460
2.520
2.430
2.460
13,335
-0.08(-3.15%)
Sep 22, 2014
2.480
2.550
2.470
2.540
15,380
+0.01(+0.40%)
Sep 19, 2014
2.500
2.530
2.460
2.530
10,901
+0.06(+2.43%)
Sep 18, 2014
2.460
2.471
2.460
2.470
2,670
+0.01(+0.41%)
Sep 17, 2014
2.410
2.500
2.410
2.460
5,837
+0.04(+1.65%)
Sep 16, 2014
2.460
2.490
2.420
2.420
2,497
-0.03(-1.22%)
Sep 15, 2014
2.519
2.520
2.450
2.450
5,618
-0.04(-1.61%)
Sep 12, 2014
2.390
2.490
2.370
2.490
6,411
+0.07(+2.89%)
Sep 11, 2014
2.400
2.460
2.400
2.420
2,554
-0.01(-0.41%)
Sep 10, 2014
2.400
2.530
2.400
2.430
5,132
-0.01(-0.41%)
Sep 09, 2014
2.570
2.570
2.430
2.440
5,215
-0.11(-4.31%)
Sep 08, 2014
2.590
2.590
2.520
2.550
2,101
-0.04(-1.54%)
Sep 05, 2014
2.600
2.600
2.590
2.590
8,228
-0.01(-0.38%)
Sep 04, 2014
2.600
2.630
2.589
2.600
15,175
+0.00(+0.00%)
Sep 03, 2014
2.610
2.610
2.600
2.600
3,400
+0.03(+1.17%)
Sep 02, 2014
2.530
2.633
2.530
2.570
11,540
+0.03(+1.18%)
Aug 29, 2014
2.540
2.540
2.540
2.540
12,700
+0.00(+0.00%)
Aug 28, 2014
2.640
2.690
2.373
2.540
32,953
-0.08(-3.05%)
Aug 27, 2014
2.590
2.620
2.560
2.620
3,969
+0.02(+0.77%)
Aug 26, 2014
2.600
2.600
2.510
2.600
9,662
-0.02(-0.77%)
Aug 25, 2014
2.700
2.700
2.563
2.620
17,949
-0.01(-0.38%)
Aug 22, 2014
2.750
2.760
2.600
2.630
8,642
-0.06(-2.23%)
Aug 21, 2014
2.710
2.760
2.595
2.690
13,196
-0.02(-0.74%)
Aug 20, 2014
2.720
2.770
2.710
2.710
10,811
+0.05(+1.88%)
Aug 19, 2014
2.650
2.740
2.641
2.660
7,084
+0.03(+1.14%)
Aug 18, 2014
2.570
2.770
2.570
2.630
5,166
+0.05(+1.94%)
Aug 15, 2014
2.579
2.592
2.579
2.580
1,325
+0.01(+0.39%)
Aug 14, 2014
2.520
2.590
2.518
2.570
2,850
+0.05(+1.98%)
Aug 13, 2014
2.610
2.610
2.520
2.520
9,700
-0.10(-3.63%)
Aug 12, 2014
2.690
2.720
2.560
2.615
53,251
-0.12(-4.56%)
Aug 11, 2014
2.750
2.830
2.363
2.740
17,505
+0.00(+0.00%)
Aug 08, 2014
2.708
2.750
2.660
2.740
7,002
+0.09(+3.40%)
Aug 07, 2014
2.630
2.740
2.580
2.650
1,544
+0.05(+1.92%)
Aug 06, 2014
2.580
2.724
2.470
2.600
45,282
+0.01(+0.39%)
Aug 05, 2014
2.720
2.720
2.560
2.590
25,190
-0.09(-3.32%)
Aug 04, 2014
2.700
2.890
2.610
2.679
13,845
-0.06(-2.23%)
Aug 01, 2014
2.740
2.770
2.610
2.740
11,743
-0.02(-0.72%)
Jul 31, 2014
2.769
2.780
2.730
2.760
20,735
+0.01(+0.36%)
Jul 30, 2014
2.790
2.810
2.640
2.750
69,800
-0.05(-1.79%)
Jul 29, 2014
2.920
2.920
2.790
2.800
30,855
-0.04(-1.41%)
Jul 28, 2014
2.750
2.870
2.750
2.840
29,336
+0.05(+1.79%)
Jul 25, 2014
2.840
2.950
2.650
2.790
65,395
-0.05(-1.76%)
Jul 24, 2014
2.790
2.920
2.780
2.840
24,020
-0.02(-0.70%)
Jul 23, 2014
2.830
2.940
2.800
2.860
62,717
-0.07(-2.39%)
Jul 22, 2014
3.000
3.000
2.820
2.930
68,985
-0.04(-1.35%)
Jul 21, 2014
2.960
3.150
2.940
2.970
95,422
-0.06(-1.98%)
Jul 18, 2014
2.910
3.240
2.850
3.030
140,601
+0.27(+9.91%)
Jul 17, 2014
2.750
2.840
2.650
2.757
74,855
-0.02(-0.84%)
Jul 16, 2014
2.918
2.950
2.780
2.780
6,506
-0.08(-2.80%)
Jul 15, 2014
2.830
2.990
2.680
2.860
37,059
-0.08(-2.67%)
Jul 14, 2014
2.870
2.939
2.800
2.939
23,446
+0.07(+2.57%)
Jul 11, 2014
2.859
2.900
2.740
2.865
33,611
+0.13(+4.85%)
Jul 10, 2014
2.870
2.950
2.650
2.732
23,774
+0.09(+3.56%)
Jul 09, 2014
2.540
2.900
2.500
2.639
57,485
+0.10(+3.88%)
Jul 08, 2014
2.500
2.649
2.360
2.540
32,297
+0.02(+0.79%)
Jul 07, 2014
2.389
2.550
2.330
2.520
3,734
+0.03(+1.20%)
Jul 03, 2014
2.470
2.490
2.490
2.490
18,600
+0.10(+4.18%)
Jul 02, 2014
2.200
2.490
2.160
2.390
16,819
+0.23(+10.65%)
Jul 01, 2014
2.150
2.250
2.150
2.160
6,363
+0.01(+0.47%)
Jun 30, 2014
1.980
2.250
1.950
2.150
40,021
+0.19(+9.75%)
Jun 27, 2014
2.070
2.110
1.920
1.959
37,518
-0.15(-7.16%)
Jun 26, 2014
2.110
2.130
2.110
2.110
3,923
+0.00(+0.00%)
Jun 25, 2014
2.160
2.160
2.110
2.110
3,189
-0.04(-1.86%)
Jun 24, 2014
2.190
2.250
2.150
2.150
19,995
-0.04(-1.83%)
Jun 23, 2014
2.200
2.220
2.090
2.190
28,601
-0.07(-3.10%)
Jun 20, 2014
2.240
2.340
2.180
2.260
10,234
-0.03(-1.31%)
Jun 19, 2014
2.280
2.300
2.190
2.290
5,571
+0.07(+3.15%)
Jun 18, 2014
2.300
2.300
2.140
2.220
4,633
-0.13(-5.53%)
Jun 17, 2014
2.290
2.380
2.170
2.350
4,084
+0.10(+4.36%)
Jun 16, 2014
2.280
2.330
2.150
2.252
22,886
+0.02(+0.98%)
Jun 13, 2014
2.160
2.360
2.160
2.230
10,592
-0.11(-4.70%)
Jun 12, 2014
2.390
2.400
2.250
2.340
8,009
-0.01(-0.43%)
Jun 11, 2014
2.160
2.400
2.150
2.350
28,865
+0.20(+9.30%)
Jun 10, 2014
2.140
2.150
2.110
2.150
13,805
-0.18(-7.73%)
Jun 06, 2014
2.210
2.330
2.210
2.330
2,885
+0.04(+1.75%)
Jun 05, 2014
2.220
2.300
2.210
2.290
4,319
+0.02(+0.66%)
Jun 03, 2014
2.275
2.275
2.275
2.275
7
+0.01(+0.64%)
May 30, 2014
2.260
2.260
2.260
2.260
54
+0.11(+5.14%)
May 29, 2014
2.100
2.160
2.060
2.150
10,720
+0.10(+4.84%)
May 28, 2014
2.130
2.150
2.000
2.051
10,701
-0.02(-1.19%)
May 27, 2014
1.900
2.140
1.900
2.076
16,129
+0.16(+8.50%)
May 23, 2014
1.870
1.913
1.913
1.913
4,000
+0.04(+2.30%)
May 21, 2014
1.870
1.870
1.870
1.870
0
+0.02(+1.08%)
May 20, 2014
1.900
1.900
1.850
1.850
1,300
-0.05(-2.63%)
May 19, 2014
1.810
1.930
1.750
1.900
19,328
+0.04(+2.15%)
May 16, 2014
1.950
1.955
1.830
1.860
9,039
-0.07(-3.63%)
May 15, 2014
2.040
2.040
1.910
1.930
36,844
-0.17(-8.10%)
May 14, 2014
2.210
2.230
2.090
2.100
18,036
-0.16(-7.08%)
May 13, 2014
2.300
2.330
2.230
2.260
12,512
-0.09(-3.83%)
May 12, 2014
2.420
2.470
2.350
2.350
6,118
-0.08(-3.29%)
May 09, 2014
2.260
2.440
2.260
2.430
6,194
+0.05(+2.10%)
May 08, 2014
2.460
2.570
2.300
2.380
30,544
-0.08(-3.25%)
May 07, 2014
2.550
2.590
2.440
2.460
15,294
+0.02(+0.82%)
May 06, 2014
2.450
2.600
2.420
2.440
11,405
-0.04(-1.61%)
May 05, 2014
2.430
2.600
2.410
2.480
24,223
-0.09(-3.50%)
May 02, 2014
2.430
2.590
2.430
2.570
5,165
+0.13(+5.33%)
May 01, 2014
2.600
2.600
2.440
2.440
8,590
-0.12(-4.69%)
Apr 30, 2014
2.580
2.590
2.510
2.560
2,908
+0.01(+0.39%)
Apr 29, 2014
2.510
2.590
2.500
2.550
7,961
-0.04(-1.54%)
Apr 28, 2014
2.531
2.600
2.530
2.590
7,000
+0.00(+0.00%)
Apr 25, 2014
2.570
2.590
2.510
2.590
540
+0.03(+1.17%)
Apr 24, 2014
2.540
2.600
2.530
2.560
1,120
+0.05(+1.99%)
Apr 23, 2014
2.500
2.600
2.500
2.510
8,960
-0.12(-4.56%)
Apr 22, 2014
2.610
2.630
2.610
2.630
200
+0.03(+1.15%)
Apr 21, 2014
2.650
2.700
2.600
2.600
5,510
-0.09(-3.35%)
Apr 17, 2014
2.690
2.690
2.690
2.690
700
-0.01(-0.37%)
Apr 16, 2014
2.770
2.810
2.620
2.700
4,331
+0.00(+0.00%)
Apr 15, 2014
2.700
2.700
2.700
2.700
100
-0.10(-3.74%)
Apr 14, 2014
2.751
2.850
2.590
2.805
16,035
+0.05(+1.63%)
Apr 11, 2014
2.592
2.778
2.592
2.760
7,105
-0.04(-1.43%)
Apr 10, 2014
2.850
2.850
2.680
2.800
8,231
-0.05(-1.75%)
Apr 09, 2014
2.600
2.920
2.510
2.850
68,988
+0.29(+11.33%)
Apr 08, 2014
2.570
2.600
2.480
2.560
7,300
-0.07(-2.66%)
Apr 07, 2014
2.560
2.630
2.560
2.630
3,218
+0.00(+0.00%)
Apr 04, 2014
2.620
2.660
2.470
2.630
13,829
-0.01(-0.38%)
Apr 03, 2014
2.650
2.800
2.630
2.640
15,459
-0.13(-4.69%)
Apr 02, 2014
2.750
2.800
2.740
2.770
6,407
+0.01(+0.36%)
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.