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
Aveo Pharmaceuticals
(NQ:
AVEO
)
15.00
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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 (%)
Apr 30, 2014
1.250
1.270
1.220
1.230
301,742
-0.03(-2.38%)
Apr 29, 2014
1.260
1.290
1.200
1.260
390,521
+0.02(+1.61%)
Apr 28, 2014
1.310
1.335
1.240
1.240
375,063
-0.06(-4.62%)
Apr 25, 2014
1.320
1.330
1.270
1.300
442,546
-0.04(-2.99%)
Apr 24, 2014
1.340
1.360
1.280
1.340
348,109
+0.01(+0.75%)
Apr 23, 2014
1.420
1.420
1.330
1.330
392,228
-0.08(-5.67%)
Apr 22, 2014
1.320
1.430
1.320
1.410
630,602
+0.08(+6.02%)
Apr 21, 2014
1.320
1.335
1.280
1.330
480,152
-0.01(-0.75%)
Apr 17, 2014
1.390
1.340
1.340
1.340
460,700
-0.05(-3.60%)
Apr 16, 2014
1.350
1.400
1.340
1.390
290,449
+0.03(+2.21%)
Apr 15, 2014
1.390
1.420
1.270
1.360
851,311
-0.03(-2.16%)
Apr 14, 2014
1.470
1.490
1.370
1.390
291,304
-0.06(-4.14%)
Apr 11, 2014
1.450
1.470
1.420
1.450
427,676
+0.00(+0.00%)
Apr 10, 2014
1.560
1.580
1.430
1.450
486,234
-0.07(-4.61%)
Apr 09, 2014
1.500
1.550
1.450
1.520
383,867
+0.01(+0.66%)
Apr 08, 2014
1.370
1.520
1.365
1.510
723,270
+0.14(+10.22%)
Apr 07, 2014
1.420
1.430
1.360
1.370
633,768
-0.06(-4.20%)
Apr 04, 2014
1.520
1.520
1.425
1.430
608,017
-0.07(-4.67%)
Apr 03, 2014
1.510
1.520
1.480
1.500
759,043
+0.00(+0.00%)
Apr 02, 2014
1.540
1.550
1.470
1.500
1,086,542
-0.05(-3.23%)
Apr 01, 2014
1.500
1.570
1.500
1.550
347,356
+0.05(+3.68%)
Mar 31, 2014
1.500
1.540
1.490
1.495
522,236
-0.01(-0.99%)
Mar 28, 2014
1.550
1.620
1.510
1.510
730,784
-0.05(-3.21%)
Mar 27, 2014
1.600
1.630
1.550
1.560
617,094
-0.04(-2.50%)
Mar 26, 2014
1.670
1.680
1.600
1.600
686,979
-0.05(-3.03%)
Mar 25, 2014
1.700
1.700
1.630
1.650
564,436
-0.03(-1.79%)
Mar 24, 2014
1.800
1.830
1.650
1.680
1,402,782
-0.11(-6.15%)
Mar 21, 2014
1.860
1.880
1.710
1.790
2,970,710
+0.12(+7.19%)
Mar 20, 2014
1.690
1.690
1.650
1.670
489,379
-0.03(-1.76%)
Mar 19, 2014
1.700
1.750
1.670
1.700
512,334
+0.00(+0.00%)
Mar 18, 2014
1.680
1.740
1.630
1.700
711,074
+0.01(+0.59%)
Mar 17, 2014
1.700
1.750
1.670
1.690
666,980
-0.01(-0.59%)
Mar 14, 2014
1.790
1.800
1.670
1.700
1,349,058
-0.11(-6.08%)
Mar 13, 2014
1.880
1.960
1.780
1.810
1,220,463
-0.09(-4.74%)
Mar 12, 2014
1.830
1.900
1.820
1.900
382,797
+0.05(+2.70%)
Mar 11, 2014
1.950
1.960
1.840
1.850
873,495
-0.08(-4.15%)
Mar 10, 2014
1.900
1.950
1.860
1.930
564,288
+0.03(+1.58%)
Mar 07, 2014
1.890
1.900
1.830
1.900
265,802
+0.02(+1.06%)
Mar 06, 2014
1.880
1.890
1.870
1.880
218,860
+0.00(+0.00%)
Mar 05, 2014
1.900
1.920
1.860
1.880
166,517
-0.03(-1.57%)
Mar 04, 2014
1.870
1.940
1.850
1.910
463,459
+0.05(+2.69%)
Mar 03, 2014
1.850
1.870
1.820
1.860
330,644
-0.01(-0.53%)
Feb 28, 2014
1.940
1.950
1.850
1.870
442,670
-0.07(-3.61%)
Feb 27, 2014
1.860
1.940
1.860
1.940
248,155
+0.06(+3.19%)
Feb 26, 2014
1.930
1.930
1.850
1.880
171,244
-0.04(-2.08%)
Feb 25, 2014
1.870
1.960
1.840
1.920
375,276
+0.04(+2.13%)
Feb 24, 2014
1.855
1.900
1.830
1.880
193,847
-0.01(-0.53%)
Feb 21, 2014
1.860
1.930
1.780
1.890
739,922
+0.04(+2.16%)
Feb 20, 2014
1.860
1.870
1.820
1.850
189,848
+0.00(+0.00%)
Feb 19, 2014
1.840
1.900
1.840
1.850
317,894
+0.00(+0.00%)
Feb 18, 2014
1.790
1.900
1.770
1.850
437,433
+0.07(+3.93%)
Feb 14, 2014
1.730
1.780
1.780
1.780
1,246,000
+0.03(+1.71%)
Feb 13, 2014
1.720
1.780
1.700
1.750
625,384
+0.01(+0.57%)
Feb 12, 2014
1.740
1.770
1.670
1.740
622,094
-0.01(-0.57%)
Feb 11, 2014
1.690
1.760
1.690
1.750
506,133
+0.05(+2.94%)
Feb 10, 2014
1.660
1.700
1.640
1.700
411,627
+0.03(+1.80%)
Feb 07, 2014
1.640
1.710
1.600
1.670
882,745
+0.03(+1.83%)
Feb 06, 2014
1.600
1.680
1.590
1.640
454,183
+0.03(+1.86%)
Feb 05, 2014
1.620
1.620
1.590
1.610
322,307
-0.01(-0.62%)
Feb 04, 2014
1.610
1.660
1.600
1.620
219,709
+0.01(+0.62%)
Feb 03, 2014
1.640
1.640
1.600
1.610
478,618
-0.04(-2.42%)
Jan 31, 2014
1.630
1.660
1.620
1.650
450,309
-0.02(-1.20%)
Jan 30, 2014
1.540
1.700
1.540
1.670
618,011
-0.10(-5.65%)
Jan 29, 2014
1.840
1.850
1.750
1.770
381,275
-0.08(-4.32%)
Jan 28, 2014
1.890
1.930
1.825
1.850
273,585
-0.05(-2.63%)
Jan 27, 2014
1.990
1.998
1.790
1.900
505,103
-0.09(-4.52%)
Jan 24, 2014
1.960
2.000
1.940
1.990
448,490
+0.00(+0.00%)
Jan 23, 2014
2.000
2.000
1.950
1.990
416,339
-0.01(-0.50%)
Jan 22, 2014
1.980
2.030
1.960
2.000
1,055,898
+0.03(+1.52%)
Jan 21, 2014
2.010
2.020
1.910
1.970
735,145
-0.03(-1.50%)
Jan 17, 2014
2.030
2.000
2.000
2.000
1,478,700
-0.01(-0.50%)
Jan 16, 2014
1.950
2.040
1.950
2.010
776,467
+0.04(+2.03%)
Jan 15, 2014
1.850
1.990
1.850
1.970
1,115,578
+0.12(+6.49%)
Jan 14, 2014
1.850
1.890
1.820
1.850
358,434
+0.02(+1.09%)
Jan 13, 2014
1.830
1.930
1.810
1.830
748,999
+0.00(+0.00%)
Jan 10, 2014
1.810
1.890
1.800
1.830
363,614
+0.03(+1.67%)
Jan 09, 2014
1.800
1.840
1.750
1.800
318,418
+0.02(+1.12%)
Jan 08, 2014
1.780
1.840
1.760
1.780
336,414
+0.00(+0.00%)
Jan 07, 2014
1.820
1.840
1.750
1.780
412,026
-0.02(-1.11%)
Jan 06, 2014
1.850
1.870
1.770
1.800
269,591
-0.05(-2.70%)
Jan 03, 2014
1.800
1.880
1.800
1.850
480,962
+0.05(+2.78%)
Jan 02, 2014
1.820
1.830
1.730
1.800
508,153
-0.03(-1.64%)
Dec 31, 2013
1.770
1.830
1.830
1.830
1,175,200
+0.08(+4.57%)
Dec 30, 2013
1.610
1.760
1.600
1.750
1,465,217
+0.13(+8.02%)
Dec 27, 2013
1.650
1.650
1.600
1.620
633,296
-0.02(-1.22%)
Dec 26, 2013
1.670
1.680
1.630
1.640
855,622
-0.03(-1.80%)
Dec 24, 2013
1.640
1.690
1.630
1.670
303,402
+0.01(+0.60%)
Dec 23, 2013
1.680
1.690
1.630
1.660
437,394
-0.03(-1.78%)
Dec 20, 2013
1.620
1.695
1.600
1.690
1,765,266
+0.08(+4.97%)
Dec 19, 2013
1.610
1.640
1.580
1.610
581,298
-0.01(-0.62%)
Dec 18, 2013
1.610
1.650
1.590
1.620
933,015
+0.00(+0.00%)
Dec 17, 2013
1.670
1.670
1.555
1.620
848,573
-0.06(-3.57%)
Dec 16, 2013
1.639
1.710
1.610
1.680
1,003,131
-0.03(-1.75%)
Dec 13, 2013
1.760
1.800
1.535
1.710
3,482,147
-0.17(-9.04%)
Dec 12, 2013
1.960
1.970
1.810
1.880
1,629,844
-0.07(-3.59%)
Dec 11, 2013
1.990
2.000
1.950
1.950
618,393
-0.05(-2.50%)
Dec 10, 2013
2.020
2.040
1.990
2.000
333,075
-0.03(-1.48%)
Dec 09, 2013
2.050
2.050
2.000
2.030
450,438
-0.01(-0.49%)
Dec 06, 2013
2.040
2.040
1.990
2.040
0
+0.01(+0.49%)
Dec 05, 2013
2.060
2.070
2.000
2.030
0
+0.01(+0.50%)
Dec 04, 2013
2.030
2.070
2.010
2.020
0
-0.01(-0.49%)
Dec 03, 2013
2.120
2.120
2.020
2.030
0
-0.10(-4.69%)
Dec 02, 2013
2.100
2.130
2.050
2.130
504,499
+0.01(+0.47%)
Nov 29, 2013
2.170
2.200
2.100
2.120
0
-0.01(-0.47%)
Nov 27, 2013
2.030
2.140
2.030
2.130
0
+0.10(+4.93%)
Nov 26, 2013
2.100
2.150
2.020
2.030
0
-0.07(-3.33%)
Nov 25, 2013
2.010
2.100
2.000
2.100
1,100,042
+0.11(+5.53%)
Nov 22, 2013
1.960
1.990
1.950
1.990
0
+0.02(+1.02%)
Nov 21, 2013
1.990
2.000
1.950
1.970
310,263
-0.01(-0.51%)
Nov 20, 2013
2.000
2.020
1.950
1.980
0
-0.02(-1.00%)
Nov 19, 2013
2.040
2.040
2.000
2.000
439,041
-0.03(-1.48%)
Nov 18, 2013
2.040
2.070
2.010
2.030
0
-0.01(-0.49%)
Nov 15, 2013
2.070
2.100
2.010
2.040
0
-0.05(-2.39%)
Nov 14, 2013
2.010
2.100
1.990
2.090
686,172
+0.08(+3.98%)
Nov 12, 2013
2.030
2.040
2.000
2.010
0
-0.03(-1.47%)
Nov 11, 2013
2.030
2.050
2.010
2.040
0
+0.01(+0.49%)
Nov 08, 2013
2.060
2.090
2.010
2.030
0
-0.04(-1.93%)
Nov 07, 2013
2.050
2.080
2.000
2.070
717,058
+0.02(+0.98%)
Nov 06, 2013
2.080
2.090
2.050
2.050
471,415
-0.02(-0.97%)
Nov 05, 2013
2.120
2.130
2.060
2.070
544,710
-0.05(-2.36%)
Nov 04, 2013
2.080
2.120
2.050
2.120
386,520
+0.05(+2.42%)
Nov 01, 2013
2.060
2.090
2.030
2.070
0
+0.00(+0.00%)
Oct 31, 2013
2.090
2.120
2.050
2.070
635,939
-0.03(-1.43%)
Oct 30, 2013
2.140
2.180
2.080
2.100
437,811
-0.04(-1.87%)
Oct 29, 2013
2.150
2.170
2.060
2.140
0
-0.01(-0.47%)
Oct 28, 2013
2.270
2.320
2.130
2.150
1,294,244
-0.11(-4.87%)
Oct 25, 2013
2.270
2.350
2.235
2.260
0
-0.03(-1.31%)
Oct 24, 2013
2.170
2.350
2.120
2.290
1,418,014
+0.11(+5.05%)
Oct 23, 2013
2.160
2.220
2.120
2.180
1,341,109
+0.01(+0.46%)
Oct 22, 2013
2.200
2.220
2.120
2.170
564,828
-0.02(-0.91%)
Oct 21, 2013
2.150
2.200
2.090
2.190
498,195
+0.03(+1.39%)
Oct 18, 2013
2.240
2.260
2.150
2.160
460,182
-0.04(-1.82%)
Oct 17, 2013
2.120
2.240
2.100
2.200
1,038,027
+0.07(+3.29%)
Oct 16, 2013
2.090
2.140
2.060
2.130
358,259
+0.05(+2.40%)
Oct 15, 2013
2.110
2.110
2.070
2.080
240,290
-0.02(-1.19%)
Oct 14, 2013
2.100
2.110
2.060
2.105
287,886
-0.02(-0.71%)
Oct 11, 2013
2.080
2.140
2.060
2.120
0
+0.02(+0.95%)
Oct 10, 2013
2.080
2.170
2.080
2.100
388,647
+0.04(+1.94%)
Oct 09, 2013
2.080
2.085
2.010
2.060
0
-0.02(-0.96%)
Oct 08, 2013
2.140
2.180
2.060
2.080
476,469
-0.06(-2.80%)
Oct 07, 2013
2.100
2.170
2.080
2.140
0
+0.03(+1.42%)
Oct 04, 2013
2.040
2.230
2.040
2.110
0
+0.07(+3.43%)
Oct 03, 2013
2.040
2.070
2.040
2.040
0
+0.00(+0.00%)
Oct 02, 2013
2.060
2.075
2.035
2.040
474,470
-0.04(-1.92%)
Oct 01, 2013
2.060
2.090
2.050
2.080
252,032
-0.01(-0.48%)
Sep 27, 2013
2.100
2.147
2.050
2.090
0
-0.03(-1.42%)
Sep 26, 2013
2.110
2.130
2.100
2.120
217,330
+0.00(+0.00%)
Sep 25, 2013
2.080
2.130
2.080
2.120
384,670
+0.03(+1.44%)
Sep 24, 2013
2.110
2.110
2.060
2.090
383,318
-0.02(-0.95%)
Sep 23, 2013
2.120
2.130
2.080
2.110
280,808
+0.00(+0.00%)
Sep 20, 2013
2.150
2.150
2.080
2.110
0
-0.04(-1.86%)
Sep 19, 2013
2.130
2.150
2.080
2.150
294,076
+0.02(+0.94%)
Sep 18, 2013
2.100
2.140
2.050
2.130
0
+0.03(+1.43%)
Sep 17, 2013
2.090
2.120
2.080
2.100
0
+0.01(+0.48%)
Sep 16, 2013
2.130
2.110
2.070
2.090
0
-0.02(-0.95%)
Sep 13, 2013
2.080
2.130
2.050
2.110
0
+0.02(+0.96%)
Sep 12, 2013
2.120
2.141
2.070
2.090
0
-0.04(-1.88%)
Sep 11, 2013
2.160
2.200
2.120
2.130
0
-0.04(-1.84%)
Sep 10, 2013
2.200
2.200
2.150
2.170
460,513
-0.03(-1.36%)
Sep 09, 2013
2.200
2.200
2.150
2.200
0
+0.00(+0.00%)
Sep 06, 2013
2.220
2.220
2.160
2.200
0
-0.01(-0.45%)
Sep 05, 2013
2.200
2.360
2.190
2.210
989,242
+0.02(+0.91%)
Sep 04, 2013
2.080
2.200
2.070
2.190
0
+0.08(+3.79%)
Sep 03, 2013
2.140
2.210
2.090
2.110
0
-0.01(-0.47%)
Aug 30, 2013
2.090
2.195
2.030
2.120
0
+0.03(+1.44%)
Aug 29, 2013
2.100
2.160
2.030
2.090
931,571
-0.01(-0.48%)
Aug 28, 2013
2.130
2.130
2.080
2.100
403,438
-0.02(-0.94%)
Aug 27, 2013
2.160
2.190
2.110
2.120
306,328
-0.06(-2.75%)
Aug 26, 2013
2.220
2.230
2.160
2.180
0
-0.04(-1.80%)
Aug 23, 2013
2.200
2.230
2.150
2.220
0
+0.00(+0.00%)
Aug 22, 2013
2.210
2.250
2.180
2.220
151,983
+0.01(+0.45%)
Aug 21, 2013
2.150
2.210
2.110
2.210
427,135
+0.05(+2.31%)
Aug 20, 2013
2.110
2.180
2.110
2.160
272,070
+0.05(+2.37%)
Aug 19, 2013
2.160
2.180
2.110
2.110
581,891
-0.06(-2.99%)
Aug 16, 2013
2.200
2.210
2.120
2.175
0
-0.06(-2.47%)
Aug 15, 2013
2.280
2.290
2.130
2.230
439,083
-0.06(-2.62%)
Aug 14, 2013
2.260
2.370
2.240
2.290
720,555
+0.04(+1.78%)
Aug 13, 2013
2.190
2.310
2.170
2.250
979,264
+0.07(+3.21%)
Aug 12, 2013
2.170
2.230
2.130
2.180
1,185,695
+0.01(+0.46%)
Aug 09, 2013
2.150
2.190
2.150
2.170
869,575
-0.00(-0.23%)
Aug 08, 2013
2.250
2.280
2.100
2.175
1,574,634
-0.10(-4.19%)
Aug 07, 2013
2.310
2.330
2.260
2.270
415,175
-0.05(-2.16%)
Aug 06, 2013
2.370
2.390
2.290
2.320
820,435
-0.06(-2.52%)
Aug 05, 2013
2.460
2.490
2.340
2.380
508,878
-0.08(-3.25%)
Aug 02, 2013
2.380
2.460
2.370
2.460
238,183
+0.06(+2.50%)
Aug 01, 2013
2.400
2.440
2.330
2.400
570,253
+0.00(+0.00%)
Jul 31, 2013
2.450
2.460
2.400
2.400
0
-0.05(-2.04%)
Jul 30, 2013
2.450
2.470
2.420
2.450
0
+0.01(+0.41%)
Jul 29, 2013
2.420
2.470
2.420
2.440
0
-0.01(-0.41%)
Jul 26, 2013
2.510
2.530
2.450
2.450
0
-0.08(-3.16%)
Jul 25, 2013
2.520
2.540
2.460
2.530
0
+0.01(+0.40%)
Jul 24, 2013
2.480
2.550
2.460
2.520
0
+0.06(+2.44%)
Jul 23, 2013
2.500
2.530
2.450
2.460
0
-0.05(-1.99%)
Jul 22, 2013
2.550
2.510
2.490
2.510
0
+0.00(+0.00%)
Jul 19, 2013
2.580
2.630
2.500
2.510
0
-0.08(-3.09%)
Jul 18, 2013
2.550
2.630
2.520
2.590
0
+0.06(+2.37%)
Jul 17, 2013
2.580
2.655
2.501
2.530
706,271
-0.06(-2.32%)
Jul 16, 2013
2.580
2.680
2.560
2.590
0
-0.01(-0.38%)
Jul 15, 2013
2.540
2.620
2.490
2.600
0
+0.05(+1.96%)
Jul 12, 2013
2.350
2.560
2.230
2.550
0
+0.01(+0.39%)
Jul 11, 2013
2.520
2.560
2.450
2.540
980,388
+0.05(+2.01%)
Jul 10, 2013
2.490
2.550
2.450
2.490
0
+0.03(+1.22%)
Jul 09, 2013
2.540
2.560
2.430
2.460
0
-0.06(-2.38%)
Jul 08, 2013
2.540
2.590
2.460
2.520
0
+0.01(+0.40%)
Jul 05, 2013
2.520
2.530
2.450
2.510
0
+0.04(+1.62%)
Jul 03, 2013
2.440
2.520
2.430
2.470
0
+0.01(+0.41%)
Jul 02, 2013
2.530
2.580
2.450
2.460
0
-0.10(-3.91%)
Jul 01, 2013
2.520
2.595
2.470
2.560
0
+0.06(+2.40%)
Jun 28, 2013
2.540
2.580
2.450
2.500
2,800,401
-0.01(-0.40%)
Jun 26, 2013
2.410
2.530
2.410
2.510
0
+0.07(+2.87%)
Jun 25, 2013
2.450
2.550
2.400
2.440
0
+0.01(+0.41%)
Jun 24, 2013
2.540
2.580
2.400
2.430
0
-0.15(-5.81%)
Jun 21, 2013
2.540
2.590
2.510
2.580
671,549
+0.06(+2.38%)
Jun 20, 2013
2.530
2.600
2.510
2.520
0
-0.03(-1.18%)
Jun 19, 2013
2.610
2.660
2.510
2.550
0
-0.07(-2.67%)
Jun 18, 2013
2.660
2.710
2.590
2.620
0
-0.03(-1.13%)
Jun 17, 2013
2.600
2.650
2.540
2.650
0
+0.05(+1.92%)
Jun 14, 2013
2.660
2.690
2.590
2.600
0
-0.06(-2.26%)
Jun 13, 2013
2.540
2.660
2.500
2.660
544,670
+0.13(+5.14%)
Jun 12, 2013
2.830
2.830
2.500
2.530
1,785,376
-0.25(-8.99%)
Jun 11, 2013
2.500
2.800
2.450
2.780
2,911,470
+0.25(+9.88%)
Jun 10, 2013
2.300
2.600
2.300
2.530
0
+0.19(+8.12%)
Jun 07, 2013
2.400
2.450
2.320
2.340
0
-0.05(-2.09%)
Jun 06, 2013
2.360
2.450
2.360
2.390
1,317,103
+0.00(+0.00%)
Jun 05, 2013
2.470
2.490
2.350
2.390
0
-0.10(-4.02%)
Jun 04, 2013
2.560
2.660
2.490
2.490
0
-0.06(-2.35%)
Jun 03, 2013
2.550
2.590
2.480
2.550
1,309,287
-0.01(-0.39%)
May 31, 2013
2.620
2.660
2.505
2.560
1,595,263
-0.08(-3.03%)
May 30, 2013
2.580
2.680
2.550
2.640
889,280
+0.05(+1.93%)
May 29, 2013
2.710
2.750
2.580
2.590
1,220,839
-0.09(-3.36%)
May 28, 2013
2.700
2.720
2.630
2.680
902,811
-0.03(-1.11%)
May 24, 2013
2.350
2.710
2.290
2.710
0
+0.01(+0.37%)
May 23, 2013
2.680
2.740
2.550
2.700
2,352,504
+0.04(+1.50%)
May 22, 2013
2.950
2.960
2.650
2.660
0
-0.24(-8.28%)
May 21, 2013
2.940
3.010
2.880
2.900
0
+0.01(+0.35%)
May 20, 2013
3.020
3.080
2.820
2.890
0
-0.12(-3.99%)
May 17, 2013
2.870
3.050
2.820
3.010
0
+0.20(+7.12%)
May 16, 2013
2.730
2.850
2.700
2.810
1,874,269
+0.09(+3.31%)
May 15, 2013
2.810
2.820
2.710
2.720
1,425,557
+0.08(+3.03%)
May 13, 2013
2.740
2.740
2.600
2.640
0
-0.10(-3.65%)
May 10, 2013
2.550
2.790
2.550
2.740
0
+0.15(+5.79%)
May 09, 2013
2.500
2.620
2.460
2.590
2,498,106
+0.09(+3.60%)
May 08, 2013
2.450
2.550
2.390
2.500
3,551,739
+0.04(+1.63%)
May 07, 2013
2.330
2.530
2.310
2.460
4,468,133
+0.12(+5.13%)
May 06, 2013
2.540
2.580
2.310
2.340
5,736,234
-0.18(-7.14%)
May 03, 2013
2.680
2.650
2.490
2.520
0
-0.13(-4.91%)
May 02, 2013
2.250
3.010
2.250
2.650
15,234,749
-2.61(-49.62%)
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.