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
Pacific Biosciences
(NQ:
PACB
)
1.850
-0.130 (-6.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2018
2.660
2.660
2.540
2.580
436,962
-0.04(-1.53%)
Apr 27, 2018
2.490
2.630
2.490
2.620
582,297
+0.06(+2.34%)
Apr 26, 2018
2.470
2.570
2.460
2.560
354,773
+0.09(+3.64%)
Apr 25, 2018
2.540
2.550
2.450
2.470
382,500
-0.08(-3.14%)
Apr 24, 2018
2.560
2.620
2.520
2.550
391,090
-0.01(-0.39%)
Apr 23, 2018
2.590
2.609
2.500
2.560
363,699
-0.03(-1.16%)
Apr 20, 2018
2.540
2.600
2.510
2.590
341,362
+0.03(+1.17%)
Apr 19, 2018
2.610
2.625
2.540
2.560
402,542
-0.05(-1.92%)
Apr 18, 2018
2.610
2.639
2.565
2.610
429,447
+0.01(+0.38%)
Apr 17, 2018
2.610
2.640
2.560
2.600
415,265
+0.01(+0.39%)
Apr 16, 2018
2.520
2.600
2.500
2.590
365,656
+0.07(+2.78%)
Apr 13, 2018
2.580
2.590
2.500
2.520
421,699
-0.07(-2.70%)
Apr 12, 2018
2.600
2.650
2.560
2.590
432,694
+0.01(+0.39%)
Apr 11, 2018
2.450
2.600
2.450
2.580
757,261
+0.12(+4.88%)
Apr 10, 2018
2.400
2.510
2.390
2.460
556,564
+0.07(+2.93%)
Apr 09, 2018
2.450
2.500
2.370
2.390
685,097
-0.06(-2.45%)
Apr 06, 2018
2.400
2.465
2.390
2.450
753,577
+0.03(+1.24%)
Apr 05, 2018
2.330
2.435
2.320
2.420
748,399
+0.10(+4.31%)
Apr 04, 2018
2.210
2.330
2.160
2.320
710,595
+0.08(+3.57%)
Apr 03, 2018
2.120
2.260
2.110
2.240
1,108,258
+0.13(+6.16%)
Apr 02, 2018
2.070
2.140
2.020
2.110
1,205,193
+0.06(+2.93%)
Mar 29, 2018
2.050
2.050
2.050
0
-0.13(-5.96%)
Mar 28, 2018
2.320
2.370
2.160
2.180
1,434,906
-0.12(-5.22%)
Mar 27, 2018
2.300
2.335
2.210
2.300
1,589,825
+0.00(+0.00%)
Mar 26, 2018
2.350
2.370
2.220
2.300
791,913
-0.02(-0.86%)
Mar 23, 2018
2.450
2.570
2.320
2.320
1,274,080
-0.11(-4.53%)
Mar 22, 2018
2.440
2.510
2.400
2.430
884,004
-0.03(-1.22%)
Mar 21, 2018
2.480
2.540
2.440
2.460
395,917
-0.02(-0.81%)
Mar 20, 2018
2.550
2.550
2.450
2.480
490,787
-0.07(-2.75%)
Mar 19, 2018
2.590
2.640
2.475
2.550
756,610
-0.04(-1.54%)
Mar 16, 2018
2.640
2.700
2.585
2.590
1,742,789
-0.04(-1.52%)
Mar 15, 2018
2.670
2.680
2.610
2.630
411,471
-0.05(-1.87%)
Mar 14, 2018
2.810
2.810
2.650
2.680
587,601
-0.11(-3.94%)
Mar 13, 2018
2.760
2.860
2.730
2.790
995,246
+0.06(+2.20%)
Mar 12, 2018
2.760
2.810
2.665
2.730
665,599
-0.05(-1.80%)
Mar 09, 2018
2.650
2.840
2.640
2.780
1,103,257
+0.14(+5.30%)
Mar 08, 2018
2.660
2.720
2.500
2.640
1,061,970
-0.03(-1.12%)
Mar 07, 2018
2.770
2.670
1,976,564
+0.24(+9.88%)
Mar 06, 2018
2.290
2.450
2.290
2.430
1,003,459
+0.12(+5.19%)
Mar 05, 2018
2.350
2.410
2.300
2.310
799,449
-0.07(-2.94%)
Mar 02, 2018
2.330
2.490
2.320
2.380
1,275,513
+0.02(+0.85%)
Mar 01, 2018
2.370
2.470
2.335
2.360
903,475
-0.02(-0.84%)
Feb 28, 2018
2.470
2.505
2.380
2.380
828,943
-0.08(-3.25%)
Feb 27, 2018
2.540
2.560
2.455
2.460
569,049
-0.08(-3.15%)
Feb 26, 2018
2.480
2.570
2.425
2.540
633,344
+0.08(+3.25%)
Feb 23, 2018
2.510
2.550
2.410
2.460
538,379
-0.02(-0.81%)
Feb 22, 2018
2.480
2.480
538,714
-0.08(-3.13%)
Feb 21, 2018
2.470
2.660
2.450
2.560
718,371
+0.08(+3.23%)
Feb 20, 2018
2.570
2.590
2.460
2.480
788,648
-0.09(-3.50%)
Feb 16, 2018
2.570
2.570
2.570
0
+0.03(+1.18%)
Feb 15, 2018
2.470
2.590
2.450
2.540
1,098,597
+0.07(+2.83%)
Feb 14, 2018
2.440
2.537
2.420
2.470
624,661
+0.00(+0.00%)
Feb 13, 2018
2.220
2.490
2.210
2.470
2,728,518
-0.07(-2.76%)
Feb 12, 2018
2.460
2.550
2.350
2.540
780,217
+0.11(+4.53%)
Feb 09, 2018
2.550
2.550
2.250
2.430
1,244,827
-0.10(-3.95%)
Feb 08, 2018
2.630
2.690
2.530
2.530
1,008,819
-0.08(-3.07%)
Feb 07, 2018
2.610
2.640
2.570
2.610
780,368
+0.01(+0.38%)
Feb 06, 2018
2.550
2.645
2.520
2.600
1,082,410
-0.04(-1.52%)
Feb 05, 2018
2.650
2.700
2.600
2.640
783,064
-0.06(-2.22%)
Feb 02, 2018
2.810
2.825
2.550
2.700
1,952,509
-0.12(-4.26%)
Feb 01, 2018
2.840
2.930
2.840
2.820
773,892
-0.02(-0.70%)
Jan 31, 2018
2.900
2.930
2.800
2.840
894,160
-0.05(-1.73%)
Jan 30, 2018
3.000
3.020
2.800
2.890
1,404,035
-0.15(-4.78%)
Jan 29, 2018
2.940
3.100
2.940
3.035
1,026,157
+0.10(+3.41%)
Jan 26, 2018
3.230
3.265
2.900
2.935
1,573,888
-0.29(-9.13%)
Jan 25, 2018
3.010
3.170
2.950
3.230
4,691,921
+0.53(+19.63%)
Jan 24, 2018
2.790
2.830
2.660
2.700
735,211
-0.09(-3.23%)
Jan 23, 2018
2.680
2.880
2.680
2.790
1,347,616
+0.11(+4.10%)
Jan 22, 2018
2.660
2.740
2.650
2.680
599,573
+0.03(+1.13%)
Jan 19, 2018
2.690
2.690
2.620
2.650
329,269
-0.05(-1.85%)
Jan 18, 2018
2.710
2.790
2.640
2.700
1,083,227
-0.03(-1.10%)
Jan 17, 2018
2.660
2.780
2.610
2.730
979,381
+0.08(+3.02%)
Jan 16, 2018
2.730
2.740
2.550
2.650
2,098,450
-0.07(-2.57%)
Jan 12, 2018
2.720
2.720
2.720
0
+0.20(+7.94%)
Jan 11, 2018
2.630
2.630
2.510
2.520
2,522,603
-0.11(-4.18%)
Jan 10, 2018
2.610
2.630
1,553,445
-0.10(-3.66%)
Jan 09, 2018
2.720
2.840
2.670
2.730
2,163,395
+0.01(+0.37%)
Jan 08, 2018
2.770
2.799
2.670
2.720
1,406,789
-0.05(-1.81%)
Jan 05, 2018
2.720
2.839
2.700
2.770
742,603
+0.06(+2.21%)
Jan 04, 2018
2.700
2.740
2.630
2.710
1,091,408
+0.02(+0.74%)
Jan 03, 2018
2.820
2.840
2.680
2.690
732,752
-0.10(-3.58%)
Jan 02, 2018
2.670
2.830
2.613
2.790
811,542
+0.15(+5.68%)
Dec 29, 2017
2.640
2.640
2.640
0
-0.06(-2.22%)
Dec 28, 2017
2.600
2.720
2.510
2.700
941,057
+0.11(+4.25%)
Dec 27, 2017
2.590
2.630
2.525
2.590
1,001,379
-0.02(-0.77%)
Dec 26, 2017
2.670
2.700
2.520
2.610
1,129,682
-0.06(-2.25%)
Dec 22, 2017
2.860
2.870
2.660
2.670
1,221,704
-0.19(-6.64%)
Dec 21, 2017
2.900
2.930
2.830
2.860
1,150,463
-0.04(-1.38%)
Dec 20, 2017
2.860
2.910
2.795
2.900
1,175,213
+0.06(+2.11%)
Dec 19, 2017
2.760
2.910
2.740
2.840
1,923,021
+0.10(+3.65%)
Dec 18, 2017
2.700
2.820
2.670
2.740
935,565
+0.08(+3.01%)
Dec 15, 2017
2.750
2.750
2.610
2.660
1,878,525
-0.08(-2.92%)
Dec 14, 2017
2.750
2.830
2.720
2.740
1,122,939
+0.00(+0.00%)
Dec 13, 2017
2.780
2.850
2.720
2.740
595,647
-0.03(-1.08%)
Dec 12, 2017
2.770
2.860
2.750
2.770
416,513
+0.03(+1.09%)
Dec 11, 2017
2.780
2.840
2.730
2.740
559,474
-0.03(-1.08%)
Dec 08, 2017
2.800
2.880
2.750
2.770
509,598
+0.00(+0.00%)
Dec 07, 2017
2.800
2.910
2.750
2.770
761,406
-0.04(-1.42%)
Dec 06, 2017
2.870
2.940
2.790
2.810
532,216
-0.07(-2.43%)
Dec 05, 2017
2.980
3.040
2.870
2.880
794,049
-0.11(-3.68%)
Dec 04, 2017
3.070
3.150
2.960
2.990
760,380
-0.04(-1.32%)
Dec 01, 2017
3.180
3.190
3.000
3.030
792,168
-0.16(-5.02%)
Nov 30, 2017
3.150
3.230
3.071
3.190
986,920
+0.07(+2.24%)
Nov 29, 2017
2.910
3.160
2.900
3.120
1,595,264
+0.12(+4.00%)
Nov 28, 2017
2.990
3.060
2.950
3.000
440,410
+0.04(+1.35%)
Nov 27, 2017
3.030
3.090
2.950
2.960
502,424
-0.05(-1.66%)
Nov 24, 2017
3.000
3.010
2.950
3.010
120,639
+0.03(+1.01%)
Nov 22, 2017
3.070
3.110
2.970
2.980
633,226
-0.08(-2.61%)
Nov 21, 2017
3.090
3.120
3.030
3.060
606,719
+0.00(+0.00%)
Nov 20, 2017
2.990
3.070
2.970
3.060
448,306
+0.08(+2.68%)
Nov 17, 2017
2.980
3.050
2.940
2.980
483,760
-0.02(-0.67%)
Nov 16, 2017
2.910
3.030
2.910
3.000
645,272
+0.10(+3.45%)
Nov 15, 2017
2.870
2.940
2.850
2.900
540,076
+0.02(+0.69%)
Nov 14, 2017
2.850
2.910
2.800
2.880
664,807
+0.00(+0.00%)
Nov 13, 2017
2.930
2.930
2.810
2.880
629,118
-0.04(-1.37%)
Nov 10, 2017
2.870
3.050
2.860
2.920
957,958
+0.04(+1.39%)
Nov 09, 2017
2.970
2.980
2.830
2.880
920,802
-0.07(-2.37%)
Nov 08, 2017
2.760
2.980
2.660
2.950
1,755,080
+0.20(+7.27%)
Nov 07, 2017
2.880
2.903
2.730
2.750
2,142,727
-0.13(-4.51%)
Nov 06, 2017
3.070
3.070
2.850
2.880
2,410,824
-0.15(-4.95%)
Nov 03, 2017
3.210
3.500
2.930
3.030
4,174,565
-1.00(-24.81%)
Nov 02, 2017
4.140
4.140
4.000
4.030
701,259
-0.13(-3.12%)
Nov 01, 2017
4.270
4.300
4.150
4.160
463,265
-0.07(-1.65%)
Oct 31, 2017
4.210
4.290
4.185
4.230
631,781
+0.02(+0.48%)
Oct 30, 2017
4.250
4.340
4.155
4.210
385,570
-0.04(-0.94%)
Oct 27, 2017
4.160
4.260
4.100
4.250
976,300
+0.10(+2.41%)
Oct 26, 2017
4.200
4.330
4.125
4.150
566,557
-0.05(-1.19%)
Oct 25, 2017
4.260
4.300
4.200
4.200
449,495
-0.08(-1.87%)
Oct 24, 2017
4.290
4.330
4.211
4.280
563,423
-0.01(-0.23%)
Oct 23, 2017
4.390
4.470
4.290
4.290
578,041
-0.11(-2.50%)
Oct 20, 2017
4.380
4.510
4.350
4.400
702,275
+0.07(+1.62%)
Oct 19, 2017
4.500
4.530
4.320
4.330
570,419
-0.19(-4.20%)
Oct 18, 2017
4.500
4.750
4.500
4.520
736,009
+0.02(+0.44%)
Oct 17, 2017
4.560
4.560
4.400
4.500
730,068
-0.08(-1.75%)
Oct 16, 2017
4.470
4.610
4.470
4.580
515,305
+0.11(+2.46%)
Oct 13, 2017
4.440
4.510
4.410
4.470
422,914
+0.02(+0.45%)
Oct 12, 2017
4.500
4.650
4.420
4.450
841,645
-0.05(-1.11%)
Oct 11, 2017
4.630
4.720
4.490
4.500
610,526
-0.14(-3.02%)
Oct 10, 2017
4.770
4.810
4.560
4.640
643,941
-0.15(-3.13%)
Oct 09, 2017
4.860
4.950
4.630
4.790
721,563
-0.09(-1.84%)
Oct 06, 2017
4.900
5.010
4.811
4.880
973,720
+0.00(+0.00%)
Oct 05, 2017
5.150
5.200
4.860
4.880
1,570,525
-0.29(-5.61%)
Oct 04, 2017
5.470
5.470
5.140
5.170
1,304,170
-0.27(-4.96%)
Oct 03, 2017
5.380
5.580
5.360
5.440
661,200
+0.08(+1.49%)
Oct 02, 2017
5.280
5.435
5.270
5.360
623,404
+0.11(+2.10%)
Sep 29, 2017
5.000
5.250
4.900
5.250
635,317
+0.24(+4.79%)
Sep 28, 2017
5.010
5.100
4.890
5.010
949,439
-0.24(-4.57%)
Sep 27, 2017
5.350
5.190
5.250
516,930
+0.07(+1.35%)
Sep 26, 2017
5.130
5.220
5.105
5.180
363,849
+0.07(+1.37%)
Sep 25, 2017
5.070
5.210
5.055
5.110
615,153
-0.01(-0.20%)
Sep 22, 2017
5.260
5.270
5.030
5.120
777,092
-0.15(-2.85%)
Sep 21, 2017
5.330
5.330
5.220
5.270
539,614
-0.12(-2.23%)
Sep 20, 2017
5.460
5.460
5.280
5.390
663,440
-0.05(-0.92%)
Sep 19, 2017
5.280
5.480
5.230
5.440
493,472
+0.08(+1.49%)
Sep 18, 2017
5.370
5.510
5.320
5.360
624,452
-0.01(-0.19%)
Sep 15, 2017
5.370
5.445
5.210
5.370
3,197,874
+0.00(+0.00%)
Sep 14, 2017
5.360
5.460
5.310
5.370
585,603
-0.02(-0.37%)
Sep 13, 2017
5.440
5.455
5.260
5.390
704,102
-0.05(-0.92%)
Sep 12, 2017
5.560
5.695
5.310
5.440
1,174,008
-0.13(-2.33%)
Sep 11, 2017
5.450
5.640
5.390
5.570
1,291,722
+0.18(+3.34%)
Sep 08, 2017
5.350
5.540
5.300
5.390
717,849
+0.03(+0.56%)
Sep 07, 2017
5.210
5.450
5.200
5.360
1,028,100
+0.14(+2.68%)
Sep 06, 2017
4.980
5.250
4.950
5.220
1,384,910
+0.11(+2.15%)
Sep 05, 2017
5.020
5.110
4.760
5.110
963,363
+0.05(+0.99%)
Sep 01, 2017
4.970
5.145
4.920
5.060
858,301
+0.11(+2.22%)
Aug 31, 2017
4.820
5.090
4.820
4.950
910,660
+0.14(+2.91%)
Aug 30, 2017
4.850
4.930
4.810
4.810
594,775
-0.06(-1.23%)
Aug 29, 2017
4.810
4.900
4.710
4.870
782,677
-0.02(-0.41%)
Aug 28, 2017
4.560
5.030
4.550
4.890
1,834,313
+0.36(+7.95%)
Aug 25, 2017
4.510
4.571
4.360
4.530
1,081,260
+0.04(+0.89%)
Aug 24, 2017
4.310
4.525
4.210
4.490
1,095,394
+0.20(+4.66%)
Aug 23, 2017
4.160
4.340
4.150
4.290
568,947
+0.11(+2.63%)
Aug 22, 2017
4.150
4.270
4.120
4.180
795,742
+0.07(+1.70%)
Aug 21, 2017
4.120
4.210
4.095
4.110
381,189
-0.02(-0.48%)
Aug 18, 2017
4.120
4.235
4.090
4.130
1,029,466
-0.02(-0.48%)
Aug 17, 2017
4.230
4.340
4.140
4.150
597,067
-0.08(-1.89%)
Aug 16, 2017
4.260
4.460
4.210
4.230
968,066
-0.02(-0.47%)
Aug 15, 2017
4.350
4.370
4.240
4.250
518,280
-0.09(-2.07%)
Aug 14, 2017
4.310
4.440
4.270
4.340
610,620
+0.04(+0.93%)
Aug 11, 2017
4.100
4.330
4.080
4.300
1,442,671
+0.20(+4.88%)
Aug 10, 2017
3.960
4.350
3.930
4.100
1,108,437
+0.13(+3.27%)
Aug 09, 2017
4.120
4.180
3.900
3.970
1,108,180
-0.17(-4.11%)
Aug 08, 2017
4.470
4.740
4.115
4.140
2,331,160
-0.33(-7.38%)
Aug 07, 2017
4.040
4.640
3.970
4.470
3,399,441
+0.46(+11.47%)
Aug 04, 2017
3.680
4.050
3.650
4.010
1,680,978
+0.35(+9.56%)
Aug 03, 2017
3.250
3.710
3.250
3.660
3,475,082
+0.46(+14.38%)
Aug 02, 2017
3.220
3.280
3.180
3.200
573,005
-0.02(-0.62%)
Aug 01, 2017
3.260
3.330
3.160
3.220
385,907
-0.04(-1.23%)
Jul 31, 2017
3.230
3.310
3.190
3.260
679,900
+0.03(+0.93%)
Jul 28, 2017
3.240
3.280
3.160
3.230
631,113
-0.02(-0.62%)
Jul 27, 2017
3.340
3.360
3.170
3.250
928,793
-0.08(-2.40%)
Jul 26, 2017
3.230
3.350
3.170
3.330
718,045
+0.10(+3.10%)
Jul 25, 2017
3.260
3.300
3.190
3.230
660,665
-0.01(-0.31%)
Jul 24, 2017
3.200
3.295
3.150
3.240
800,383
+0.06(+1.89%)
Jul 21, 2017
3.220
3.220
3.080
3.180
1,578,854
-0.02(-0.63%)
Jul 20, 2017
3.350
3.396
3.160
3.200
1,615,662
-0.14(-4.19%)
Jul 19, 2017
3.590
3.600
3.295
3.340
1,463,988
-0.25(-6.96%)
Jul 18, 2017
3.460
3.610
3.460
3.590
416,980
+0.12(+3.46%)
Jul 17, 2017
3.430
3.560
3.400
3.470
536,921
+0.03(+0.87%)
Jul 14, 2017
3.520
3.580
3.420
3.440
520,963
-0.08(-2.27%)
Jul 13, 2017
3.490
3.560
3.410
3.520
717,454
+0.02(+0.57%)
Jul 12, 2017
3.480
3.650
3.480
3.500
823,862
+0.04(+1.16%)
Jul 11, 2017
3.420
3.600
3.400
3.460
1,215,039
+0.04(+1.17%)
Jul 10, 2017
3.290
3.500
3.280
3.420
846,323
-0.02(-0.58%)
Jul 07, 2017
3.570
3.570
3.410
3.440
796,395
-0.04(-1.15%)
Jul 06, 2017
3.580
3.600
3.460
3.480
460,423
-0.10(-2.79%)
Jul 05, 2017
3.680
3.680
3.530
3.580
567,454
-0.09(-2.45%)
Jul 03, 2017
3.570
3.680
3.550
3.670
210,706
+0.11(+3.09%)
Jun 30, 2017
3.710
3.750
3.530
3.560
608,059
-0.16(-4.30%)
Jun 29, 2017
3.680
3.720
3.570
3.720
732,310
+0.07(+1.92%)
Jun 28, 2017
3.560
3.720
3.530
3.650
690,211
+0.07(+1.96%)
Jun 27, 2017
3.610
3.650
3.530
3.580
802,171
-0.04(-1.10%)
Jun 26, 2017
3.720
3.820
3.610
3.620
1,062,658
-0.09(-2.43%)
Jun 23, 2017
3.460
3.750
3.440
3.710
1,654,406
+0.24(+6.92%)
Jun 22, 2017
3.460
3.500
3.355
3.470
1,274,113
+0.02(+0.58%)
Jun 21, 2017
3.330
3.520
3.320
3.450
1,791,244
+0.14(+4.23%)
Jun 20, 2017
3.250
3.330
3.230
3.310
1,045,850
+0.08(+2.48%)
Jun 19, 2017
3.380
3.440
3.210
3.230
1,667,242
-0.15(-4.44%)
Jun 16, 2017
3.280
3.500
3.280
3.380
1,885,395
+0.08(+2.42%)
Jun 15, 2017
3.150
3.400
3.105
3.300
3,334,214
-0.04(-1.20%)
Jun 14, 2017
3.500
3.500
3.325
3.340
450,931
-0.11(-3.19%)
Jun 13, 2017
3.260
3.470
3.260
3.450
691,144
+0.19(+5.83%)
Jun 12, 2017
3.370
3.400
3.205
3.260
935,143
-0.09(-2.69%)
Jun 09, 2017
3.430
3.470
3.350
3.350
637,653
-0.08(-2.33%)
Jun 08, 2017
3.360
3.500
3.360
3.430
530,793
+0.06(+1.78%)
Jun 07, 2017
3.410
3.480
3.370
3.370
759,670
-0.06(-1.75%)
Jun 06, 2017
3.460
3.560
3.430
3.430
624,375
-0.05(-1.44%)
Jun 05, 2017
3.530
3.589
3.400
3.480
693,607
-0.07(-1.97%)
Jun 02, 2017
3.520
3.630
3.500
3.550
822,585
+0.05(+1.43%)
Jun 01, 2017
3.360
3.500
3.280
3.500
1,097,013
+0.20(+6.06%)
May 31, 2017
3.470
3.480
3.260
3.300
1,417,377
-0.16(-4.62%)
May 30, 2017
3.660
3.670
3.460
3.460
1,098,075
-0.20(-5.46%)
May 26, 2017
3.740
3.755
3.646
3.660
1,260,250
-0.09(-2.40%)
May 25, 2017
3.810
3.810
3.690
3.750
1,216,565
-0.06(-1.57%)
May 24, 2017
3.820
3.830
3.640
3.810
1,624,810
-0.02(-0.52%)
May 23, 2017
3.830
3.980
3.800
3.830
466,023
+0.00(+0.00%)
May 22, 2017
3.940
3.951
3.820
3.830
590,767
-0.07(-1.79%)
May 19, 2017
3.970
4.000
3.890
3.900
461,100
-0.07(-1.76%)
May 18, 2017
3.930
4.010
3.880
3.970
647,010
+0.05(+1.28%)
May 17, 2017
4.110
4.110
3.910
3.920
636,233
-0.21(-5.08%)
May 16, 2017
4.110
4.160
4.060
4.130
863,877
+0.02(+0.49%)
May 15, 2017
3.960
4.130
3.930
4.110
1,817,327
+0.19(+4.85%)
May 12, 2017
3.970
4.010
3.920
3.920
549,158
-0.05(-1.26%)
May 11, 2017
3.980
4.010
3.870
3.970
708,161
+0.00(+0.00%)
May 10, 2017
3.960
3.990
3.880
3.970
780,209
+0.00(+0.00%)
May 09, 2017
3.960
3.990
3.920
3.970
776,655
+0.04(+1.02%)
May 08, 2017
3.950
3.990
3.865
3.930
615,096
-0.01(-0.25%)
May 05, 2017
3.880
3.960
3.840
3.940
553,985
+0.05(+1.29%)
May 04, 2017
4.050
4.060
3.880
3.890
1,264,021
-0.13(-3.23%)
May 03, 2017
3.970
4.030
3.950
4.020
624,078
+0.03(+0.75%)
May 02, 2017
4.020
4.100
3.960
3.990
930,783
-0.02(-0.50%)
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.