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, 2015
1.660
1.690
1.510
1.520
1,067,164
-0.17(-10.06%)
Apr 29, 2015
1.710
1.740
1.630
1.690
507,742
-0.01(-0.59%)
Apr 28, 2015
1.800
1.850
1.590
1.700
1,697,093
-0.12(-6.59%)
Apr 27, 2015
1.920
1.970
1.747
1.820
1,392,433
-0.10(-5.21%)
Apr 24, 2015
2.030
2.050
1.900
1.920
1,021,462
-0.08(-4.00%)
Apr 23, 2015
2.070
2.100
1.820
2.000
2,499,873
-0.04(-1.96%)
Apr 22, 2015
1.970
2.170
1.930
2.040
4,718,113
+0.12(+6.25%)
Apr 21, 2015
1.810
1.980
1.810
1.920
2,136,887
+0.11(+6.08%)
Apr 20, 2015
1.910
1.910
1.760
1.810
1,093,519
-0.03(-1.63%)
Apr 17, 2015
1.760
1.970
1.740
1.840
3,302,160
+0.12(+6.98%)
Apr 16, 2015
1.500
1.730
1.480
1.720
2,288,969
+0.24(+16.22%)
Apr 15, 2015
1.490
1.540
1.420
1.480
764,225
+0.00(+0.34%)
Apr 14, 2015
1.500
1.540
1.460
1.475
387,930
-0.02(-1.67%)
Apr 13, 2015
1.510
1.600
1.470
1.500
647,544
-0.01(-0.66%)
Apr 10, 2015
1.600
1.620
1.500
1.510
460,790
-0.07(-4.43%)
Apr 09, 2015
1.560
1.630
1.560
1.580
271,730
+0.02(+1.28%)
Apr 08, 2015
1.550
1.590
1.470
1.560
346,815
+0.03(+1.96%)
Apr 07, 2015
1.540
1.600
1.510
1.530
366,735
+0.00(+0.00%)
Apr 06, 2015
1.620
1.680
1.500
1.530
1,025,174
-0.08(-4.97%)
Apr 02, 2015
1.530
1.610
1.610
1.610
2,065,300
+0.09(+5.92%)
Apr 01, 2015
1.450
1.530
1.400
1.520
1,257,471
+0.07(+4.83%)
Mar 31, 2015
1.450
1.450
1.400
1.450
421,881
+0.01(+0.69%)
Mar 30, 2015
1.380
1.450
1.380
1.440
505,664
+0.07(+5.11%)
Mar 27, 2015
1.390
1.420
1.360
1.370
290,915
+0.01(+0.74%)
Mar 26, 2015
1.350
1.380
1.300
1.360
474,740
-0.01(-0.73%)
Mar 25, 2015
1.430
1.460
1.350
1.370
638,521
-0.07(-4.86%)
Mar 24, 2015
1.380
1.500
1.320
1.440
647,368
+0.05(+3.60%)
Mar 23, 2015
1.370
1.460
1.370
1.390
512,827
+0.04(+2.96%)
Mar 20, 2015
1.510
1.600
1.350
1.350
1,452,182
-0.16(-10.60%)
Mar 19, 2015
1.360
1.560
1.310
1.510
1,204,000
+0.16(+11.85%)
Mar 18, 2015
1.330
1.380
1.300
1.350
520,371
+0.01(+0.75%)
Mar 17, 2015
1.220
1.370
1.193
1.340
998,034
+0.08(+6.35%)
Mar 16, 2015
1.400
1.410
1.240
1.260
1,444,994
-0.14(-10.00%)
Mar 13, 2015
1.420
1.440
1.360
1.400
1,018,085
-0.03(-2.10%)
Mar 12, 2015
1.470
1.470
1.360
1.430
965,305
-0.03(-2.05%)
Mar 11, 2015
1.470
1.570
1.440
1.460
1,578,219
-0.01(-0.68%)
Mar 10, 2015
1.530
1.580
1.420
1.470
2,555,231
-0.09(-5.77%)
Mar 09, 2015
1.840
1.840
1.550
1.560
7,241,887
+0.06(+4.00%)
Mar 06, 2015
1.720
2.020
1.460
1.500
20,248,532
+0.08(+5.63%)
Mar 05, 2015
1.730
1.770
1.360
1.420
3,818,248
-0.12(-7.79%)
Mar 04, 2015
1.140
1.550
1.100
1.540
2,039,291
+0.39(+33.91%)
Mar 03, 2015
1.150
1.190
1.100
1.150
385,129
-0.02(-1.71%)
Mar 02, 2015
1.220
1.230
1.100
1.170
962,172
-0.08(-6.40%)
Feb 27, 2015
0.9500
1.290
0.9500
1.250
3,716,627
+0.30(+31.72%)
Feb 26, 2015
0.9200
0.9500
0.9000
0.9490
244,308
+0.04(+4.75%)
Feb 25, 2015
0.8700
0.9190
0.8600
0.9060
232,756
+0.04(+4.50%)
Feb 24, 2015
0.8700
0.9478
0.8630
0.8670
274,061
-0.00(-0.34%)
Feb 23, 2015
0.9200
0.9290
0.8630
0.8700
142,129
-0.06(-6.42%)
Feb 20, 2015
0.9200
0.9600
0.9000
0.9297
201,968
-0.01(-1.10%)
Feb 19, 2015
0.8900
0.9500
0.8602
0.9400
362,556
+0.08(+9.30%)
Feb 18, 2015
0.8620
0.8900
0.8300
0.8600
323,341
-0.00(-0.23%)
Feb 17, 2015
0.8100
0.9200
0.8020
0.8620
294,824
+0.02(+2.86%)
Feb 13, 2015
0.9000
0.8380
0.8380
0.8380
332,200
-0.06(-7.10%)
Feb 12, 2015
0.9030
0.9395
0.9000
0.9020
390,524
-0.05(-5.05%)
Feb 11, 2015
0.9800
0.9800
0.9500
0.9500
66,650
-0.03(-2.91%)
Feb 10, 2015
1.000
1.000
0.9505
0.9785
79,690
-0.01(-1.06%)
Feb 09, 2015
0.9869
1.010
0.9400
0.9890
79,437
+0.00(+0.21%)
Feb 06, 2015
0.9900
1.010
0.9350
0.9869
114,503
+0.01(+0.70%)
Feb 05, 2015
0.9700
1.000
0.9401
0.9800
107,060
+0.04(+3.70%)
Feb 04, 2015
1.080
1.080
0.9198
0.9450
351,765
-0.13(-11.68%)
Feb 03, 2015
1.000
1.100
0.9900
1.070
582,788
+0.06(+5.94%)
Feb 02, 2015
0.9900
1.040
0.9699
1.010
419,022
+0.06(+6.71%)
Jan 30, 2015
0.9300
0.9800
0.9300
0.9465
221,550
+0.03(+3.78%)
Jan 29, 2015
0.9500
0.9532
0.9100
0.9120
127,369
-0.04(-4.00%)
Jan 28, 2015
0.9500
0.9600
0.9164
0.9500
111,838
-0.01(-1.04%)
Jan 27, 2015
0.9680
0.9680
0.9101
0.9600
78,233
-0.00(-0.29%)
Jan 26, 2015
0.9690
0.9690
0.9000
0.9628
355,866
-0.01(-0.54%)
Jan 23, 2015
0.9700
1.040
0.9200
0.9680
397,083
+0.03(+2.98%)
Jan 22, 2015
0.9500
0.9600
0.8900
0.9400
272,665
+0.01(+1.08%)
Jan 21, 2015
0.8533
0.9300
0.8400
0.9300
297,704
+0.06(+6.90%)
Jan 20, 2015
0.8300
0.8700
0.8300
0.8700
319,024
+0.07(+8.75%)
Jan 16, 2015
0.8400
0.8400
0.8000
0.8000
198,048
-0.03(-3.61%)
Jan 15, 2015
0.8400
0.8500
0.8300
0.8300
97,290
+0.01(+1.22%)
Jan 14, 2015
0.8400
0.8732
0.8200
0.8200
145,974
-0.01(-1.20%)
Jan 13, 2015
0.8700
0.8700
0.8300
0.8300
257,379
-0.04(-4.60%)
Jan 12, 2015
0.9400
0.9400
0.8500
0.8700
416,610
-0.06(-6.45%)
Jan 09, 2015
0.9500
0.9640
0.9229
0.9300
513,155
+0.01(+1.09%)
Jan 08, 2015
0.9300
1.050
0.8800
0.9200
1,358,075
+0.09(+10.18%)
Jan 07, 2015
0.8300
0.8500
0.7800
0.8350
531,502
-0.01(-0.60%)
Jan 06, 2015
0.8300
0.8500
0.8026
0.8400
123,644
+0.00(+0.01%)
Jan 05, 2015
0.8800
0.8800
0.8300
0.8399
251,445
-0.04(-4.56%)
Jan 02, 2015
0.8500
0.8800
0.8000
0.8800
279,690
+0.04(+4.74%)
Dec 31, 2014
0.8000
0.8402
0.8402
0.8402
389,500
+0.03(+3.33%)
Dec 30, 2014
0.8600
0.8870
0.8000
0.8131
497,553
-0.05(-5.45%)
Dec 29, 2014
0.9000
0.9100
0.8500
0.8600
222,030
-0.03(-3.37%)
Dec 26, 2014
0.8500
0.9100
0.8335
0.8900
454,366
+0.07(+8.54%)
Dec 24, 2014
0.8500
0.8200
0.8200
0.8200
261,300
+0.01(+0.72%)
Dec 23, 2014
0.8000
0.8599
0.7700
0.8141
527,450
+0.02(+1.90%)
Dec 22, 2014
0.8600
0.9000
0.7535
0.7989
908,842
-0.05(-6.01%)
Dec 19, 2014
0.9400
0.9482
0.8446
0.8500
1,155,125
+0.04(+4.94%)
Dec 18, 2014
0.9500
0.9699
0.8100
0.8100
4,037,600
+0.10(+14.16%)
Dec 17, 2014
0.7200
0.7200
0.6901
0.7095
178,408
-0.00(-0.07%)
Dec 16, 2014
0.7500
0.7500
0.6900
0.7100
777,580
+0.04(+5.97%)
Dec 15, 2014
0.6600
0.7000
0.6596
0.6700
681,176
+0.02(+3.08%)
Dec 12, 2014
0.6700
0.6799
0.6401
0.6500
233,215
-0.03(-4.41%)
Dec 11, 2014
0.6700
0.6800
0.6100
0.6800
275,047
+0.03(+4.62%)
Dec 10, 2014
0.6575
0.7000
0.6400
0.6500
368,760
-0.01(-1.68%)
Dec 09, 2014
0.6050
0.7500
0.6050
0.6611
765,944
-0.05(-7.29%)
Dec 08, 2014
0.7121
0.7500
0.7065
0.7131
328,910
-0.03(-3.65%)
Dec 05, 2014
0.7300
0.7700
0.7300
0.7401
423,153
-0.02(-2.63%)
Dec 04, 2014
0.8700
0.8700
0.7308
0.7601
431,247
-0.10(-11.62%)
Dec 03, 2014
0.8710
0.9290
0.8600
0.8600
175,634
-0.01(-1.26%)
Dec 02, 2014
0.8600
0.8800
0.8600
0.8710
51,621
+0.01(+1.28%)
Dec 01, 2014
0.8800
0.8800
0.8600
0.8600
145,970
-0.03(-3.37%)
Nov 28, 2014
0.9300
0.9300
0.8900
0.8900
79,338
-0.03(-3.26%)
Nov 26, 2014
0.9200
0.9200
0.9200
0.9200
45,300
-0.00(-0.29%)
Nov 25, 2014
0.9000
0.9400
0.9000
0.9227
72,300
+0.02(+1.96%)
Nov 24, 2014
0.8800
0.9300
0.8800
0.9050
188,483
+0.00(+0.47%)
Nov 21, 2014
0.9300
0.9400
0.9005
0.9008
146,685
-0.02(-2.09%)
Nov 20, 2014
0.9121
0.9504
0.9100
0.9200
183,929
-0.02(-2.13%)
Nov 19, 2014
0.9600
0.9900
0.9383
0.9400
71,826
-0.01(-0.70%)
Nov 18, 2014
0.9990
0.9990
0.9350
0.9466
76,595
-0.04(-4.38%)
Nov 17, 2014
0.9300
0.9980
0.9000
0.9900
66,594
+0.05(+5.32%)
Nov 14, 2014
0.9601
0.9900
0.9343
0.9400
75,456
-0.02(-1.78%)
Nov 13, 2014
1.050
1.050
0.9570
0.9570
133,080
-0.06(-6.18%)
Nov 12, 2014
0.9800
1.050
0.9601
1.020
219,945
+0.05(+5.31%)
Nov 11, 2014
1.040
1.040
0.9600
0.9686
362,246
+0.05(+5.28%)
Nov 10, 2014
0.9000
0.9300
0.8600
0.9200
191,321
+0.03(+3.81%)
Nov 07, 2014
0.9000
0.9200
0.8600
0.8862
176,328
-0.00(-0.43%)
Nov 06, 2014
0.9300
0.9474
0.8900
0.8900
223,837
-0.06(-5.89%)
Nov 05, 2014
0.9500
0.9900
0.9362
0.9457
68,244
-0.01(-1.49%)
Nov 04, 2014
0.9800
0.9800
0.9520
0.9600
43,981
-0.02(-2.04%)
Nov 03, 2014
0.9800
1.000
0.9700
0.9800
37,051
+0.01(+1.03%)
Oct 31, 2014
1.000
1.013
0.9600
0.9700
81,933
-0.03(-3.00%)
Oct 30, 2014
0.9800
1.030
0.9700
1.000
52,770
+0.02(+1.99%)
Oct 29, 2014
0.9800
1.020
0.9500
0.9805
86,491
+0.00(+0.05%)
Oct 28, 2014
0.9700
0.9979
0.9700
0.9800
80,222
+0.00(+0.00%)
Oct 27, 2014
0.9600
0.9900
0.9700
0.9800
171,183
+0.01(+1.03%)
Oct 24, 2014
1.020
1.020
0.9200
0.9700
191,673
-0.05(-4.90%)
Oct 23, 2014
1.040
1.080
1.020
1.020
138,698
-0.03(-2.86%)
Oct 22, 2014
1.060
1.060
1.020
1.050
54,168
+0.01(+0.96%)
Oct 21, 2014
1.060
1.090
1.030
1.040
154,734
+0.00(+0.00%)
Oct 20, 2014
1.010
1.041
1.010
1.040
88,034
+0.03(+2.97%)
Oct 17, 2014
1.010
1.030
0.9700
1.010
223,481
+0.02(+2.02%)
Oct 16, 2014
0.9700
1.004
0.9200
0.9900
302,222
+0.02(+2.08%)
Oct 15, 2014
0.9200
0.9749
0.9000
0.9698
142,437
+0.05(+5.41%)
Oct 14, 2014
0.9300
0.9750
0.8810
0.9200
227,816
-0.01(-0.79%)
Oct 13, 2014
1.020
1.020
0.8500
0.9273
730,237
-0.10(-9.97%)
Oct 10, 2014
1.050
1.054
1.010
1.030
338,179
-0.01(-0.96%)
Oct 09, 2014
1.070
1.080
1.030
1.040
239,690
-0.05(-4.59%)
Oct 08, 2014
1.130
1.130
1.010
1.090
519,897
-0.04(-3.54%)
Oct 07, 2014
1.150
1.150
1.100
1.130
168,424
-0.04(-3.42%)
Oct 06, 2014
1.130
1.190
1.130
1.170
246,350
+0.02(+1.74%)
Oct 03, 2014
1.130
1.160
1.120
1.150
229,266
+0.04(+3.60%)
Oct 02, 2014
1.120
1.125
1.090
1.110
211,193
-0.01(-0.89%)
Oct 01, 2014
1.110
1.160
1.100
1.120
614,409
+0.01(+0.90%)
Sep 30, 2014
1.170
1.170
1.110
1.110
323,151
-0.05(-4.31%)
Sep 29, 2014
1.190
1.200
1.140
1.160
128,952
-0.01(-0.85%)
Sep 26, 2014
1.140
1.230
1.120
1.170
485,350
+0.02(+1.74%)
Sep 25, 2014
1.150
1.190
1.120
1.150
192,789
+0.01(+0.88%)
Sep 24, 2014
1.170
1.210
1.140
1.140
259,451
-0.01(-0.87%)
Sep 23, 2014
1.160
1.180
1.150
1.150
150,529
-0.03(-2.54%)
Sep 22, 2014
1.290
1.290
1.155
1.180
461,162
-0.09(-7.09%)
Sep 19, 2014
1.170
1.300
1.120
1.270
972,520
+0.08(+6.72%)
Sep 18, 2014
1.200
1.200
1.131
1.190
166,042
+0.02(+1.71%)
Sep 17, 2014
1.130
1.170
1.100
1.170
343,418
+0.06(+5.41%)
Sep 16, 2014
1.180
1.190
1.090
1.110
580,579
-0.09(-7.50%)
Sep 15, 2014
1.160
1.220
1.150
1.200
280,065
+0.05(+4.35%)
Sep 12, 2014
1.180
1.210
1.150
1.150
147,135
-0.04(-3.36%)
Sep 11, 2014
1.190
1.210
1.180
1.190
144,526
-0.01(-0.83%)
Sep 10, 2014
1.210
1.210
1.160
1.200
225,781
+0.00(+0.00%)
Sep 09, 2014
1.220
1.250
1.200
1.200
130,353
-0.04(-3.23%)
Sep 08, 2014
1.220
1.260
1.220
1.240
237,772
+0.03(+2.90%)
Sep 05, 2014
1.220
1.250
1.190
1.205
561,936
-0.03(-2.82%)
Sep 04, 2014
1.250
1.280
1.240
1.240
132,571
-0.01(-0.80%)
Sep 03, 2014
1.300
1.300
1.240
1.250
205,931
-0.03(-2.34%)
Sep 02, 2014
1.320
1.350
1.260
1.280
367,446
-0.04(-3.03%)
Aug 29, 2014
1.300
1.320
1.320
1.320
356,900
+0.03(+2.33%)
Aug 28, 2014
1.310
1.310
1.220
1.290
331,497
-0.02(-1.90%)
Aug 27, 2014
1.380
1.390
1.310
1.315
428,227
-0.06(-4.01%)
Aug 26, 2014
1.320
1.390
1.320
1.370
497,392
+0.03(+2.24%)
Aug 25, 2014
1.320
1.360
1.320
1.340
179,027
+0.02(+1.52%)
Aug 22, 2014
1.360
1.360
1.317
1.320
149,524
-0.03(-2.22%)
Aug 21, 2014
1.380
1.380
1.320
1.350
265,292
+0.00(+0.00%)
Aug 20, 2014
1.320
1.390
1.320
1.350
536,255
+0.03(+2.27%)
Aug 19, 2014
1.260
1.350
1.260
1.320
769,615
+0.07(+5.60%)
Aug 18, 2014
1.250
1.260
1.210
1.250
372,401
+0.04(+3.31%)
Aug 15, 2014
1.260
1.260
1.180
1.210
632,022
-0.03(-2.42%)
Aug 14, 2014
1.230
1.250
1.210
1.240
348,063
+0.02(+1.64%)
Aug 13, 2014
1.160
1.220
1.140
1.220
424,163
+0.06(+5.17%)
Aug 12, 2014
1.200
1.240
1.130
1.160
349,906
-0.03(-2.52%)
Aug 11, 2014
1.200
1.200
1.160
1.190
328,975
+0.01(+0.85%)
Aug 08, 2014
1.120
1.180
1.110
1.180
495,381
+0.07(+6.31%)
Aug 07, 2014
1.080
1.130
1.060
1.110
352,293
+0.02(+1.83%)
Aug 06, 2014
1.150
1.161
1.080
1.090
1,278,018
-0.06(-5.22%)
Aug 05, 2014
1.180
1.180
1.150
1.150
282,621
-0.04(-3.36%)
Aug 04, 2014
1.250
1.250
1.180
1.190
344,631
-0.04(-3.25%)
Aug 01, 2014
1.260
1.280
1.200
1.230
631,249
-0.03(-2.38%)
Jul 31, 2014
1.290
1.330
1.250
1.260
536,496
-0.03(-2.33%)
Jul 30, 2014
1.290
1.310
1.260
1.290
404,891
+0.03(+2.38%)
Jul 29, 2014
1.290
1.290
1.250
1.260
323,985
-0.01(-0.79%)
Jul 28, 2014
1.270
1.300
1.220
1.270
611,551
+0.02(+1.60%)
Jul 25, 2014
1.200
1.280
1.180
1.250
542,675
+0.04(+3.31%)
Jul 24, 2014
1.220
1.220
1.170
1.210
500,179
+0.02(+1.68%)
Jul 23, 2014
1.170
1.220
1.160
1.190
769,767
+0.00(+0.00%)
Jul 22, 2014
1.240
1.260
1.190
1.190
585,811
-0.01(-0.83%)
Jul 21, 2014
1.190
1.240
1.190
1.200
289,961
+0.00(+0.00%)
Jul 18, 2014
1.180
1.240
1.170
1.200
509,628
+0.02(+1.69%)
Jul 17, 2014
1.230
1.260
1.170
1.180
692,194
-0.05(-4.07%)
Jul 16, 2014
1.270
1.320
1.210
1.230
845,363
-0.04(-3.15%)
Jul 15, 2014
1.400
1.403
1.260
1.270
1,604,531
-0.14(-9.93%)
Jul 14, 2014
1.470
1.470
1.380
1.410
774,620
+0.01(+0.71%)
Jul 11, 2014
1.420
1.440
1.380
1.400
793,289
+0.00(+0.00%)
Jul 10, 2014
1.430
1.460
1.390
1.400
742,150
-0.08(-5.41%)
Jul 09, 2014
1.470
1.500
1.430
1.480
605,907
+0.00(+0.00%)
Jul 08, 2014
1.610
1.620
1.470
1.480
1,453,096
-0.16(-9.76%)
Jul 07, 2014
1.800
1.810
1.630
1.640
1,144,619
-0.15(-8.38%)
Jul 03, 2014
1.800
1.790
1.790
1.790
326,000
+0.01(+0.56%)
Jul 02, 2014
1.800
1.850
1.740
1.780
1,403,137
-0.03(-1.66%)
Jul 01, 2014
1.880
1.920
1.790
1.810
2,854,807
-0.02(-1.09%)
Jun 30, 2014
1.750
1.850
1.740
1.830
2,326,818
+0.11(+6.40%)
Jun 27, 2014
1.660
1.750
1.640
1.720
8,705,163
+0.08(+4.88%)
Jun 26, 2014
1.620
1.730
1.620
1.640
1,907,862
+0.06(+3.80%)
Jun 25, 2014
1.580
1.650
1.560
1.580
901,266
+0.01(+0.32%)
Jun 24, 2014
1.550
1.650
1.530
1.575
1,933,116
+0.05(+3.62%)
Jun 23, 2014
1.560
1.590
1.500
1.520
1,038,323
-0.01(-0.65%)
Jun 20, 2014
1.590
1.590
1.500
1.530
1,137,857
-0.04(-2.55%)
Jun 19, 2014
1.610
1.615
1.510
1.570
1,019,205
-0.01(-0.63%)
Jun 18, 2014
1.540
1.590
1.460
1.580
1,602,492
+0.02(+1.28%)
Jun 17, 2014
1.500
1.630
1.480
1.560
7,396,367
+0.16(+11.43%)
Jun 16, 2014
1.180
1.420
1.180
1.400
2,924,215
+0.21(+17.65%)
Jun 13, 2014
1.220
1.240
1.150
1.190
406,621
-0.02(-1.65%)
Jun 12, 2014
1.260
1.280
1.210
1.210
677,212
-0.04(-3.20%)
Jun 11, 2014
1.270
1.300
1.210
1.250
1,326,495
+0.01(+0.81%)
Jun 10, 2014
1.120
1.270
1.100
1.240
2,568,101
+0.22(+21.57%)
Jun 06, 2014
1.030
1.030
1.010
1.020
329,959
-0.01(-0.97%)
Jun 05, 2014
1.020
1.050
1.010
1.030
772,045
+0.01(+0.98%)
Jun 04, 2014
1.030
1.040
1.000
1.020
412,030
-0.02(-1.92%)
Jun 03, 2014
1.060
1.080
1.000
1.040
1,138,922
-0.05(-4.59%)
Jun 02, 2014
1.170
1.186
1.060
1.090
1,075,564
-0.02(-1.80%)
May 30, 2014
1.140
1.170
1.090
1.110
689,597
-0.01(-0.89%)
May 29, 2014
1.070
1.140
1.065
1.120
806,826
+0.04(+3.70%)
May 28, 2014
1.090
1.090
1.000
1.080
1,223,743
+0.01(+0.93%)
May 27, 2014
1.100
1.130
1.040
1.070
1,225,914
+0.00(+0.00%)
May 23, 2014
1.080
1.070
1.070
1.070
446,200
-0.02(-1.83%)
May 22, 2014
1.110
1.130
1.080
1.090
443,695
-0.02(-1.80%)
May 21, 2014
1.120
1.140
1.060
1.110
381,417
+0.00(+0.00%)
May 20, 2014
1.170
1.170
1.100
1.110
494,967
-0.05(-4.31%)
May 19, 2014
1.130
1.175
1.120
1.160
444,259
+0.03(+2.65%)
May 16, 2014
1.120
1.180
1.110
1.130
737,276
+0.02(+1.80%)
May 15, 2014
1.170
1.170
1.090
1.110
611,708
-0.05(-4.31%)
May 14, 2014
1.190
1.220
1.140
1.160
713,820
-0.03(-2.52%)
May 13, 2014
1.220
1.270
1.160
1.190
508,857
-0.02(-1.65%)
May 12, 2014
1.200
1.250
1.160
1.210
566,371
+0.03(+2.54%)
May 09, 2014
1.080
1.180
1.060
1.180
518,734
+0.08(+7.27%)
May 08, 2014
1.150
1.241
1.090
1.100
654,077
-0.05(-4.35%)
May 07, 2014
1.170
1.190
1.140
1.150
795,067
-0.05(-4.17%)
May 06, 2014
1.250
1.260
1.200
1.200
288,125
-0.04(-3.23%)
May 05, 2014
1.250
1.310
1.220
1.240
407,630
+0.01(+0.81%)
May 02, 2014
1.240
1.260
1.225
1.230
314,974
-0.01(-0.81%)
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.