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
Nanostring Tech
(NQ:
NSTG
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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
9.510
9.580
9.430
9.500
79,941
+0.03(+0.32%)
Apr 27, 2018
9.460
9.540
9.301
9.470
57,133
+0.02(+0.21%)
Apr 26, 2018
9.310
9.540
9.260
9.450
84,598
+0.16(+1.72%)
Apr 25, 2018
9.340
9.460
9.060
9.290
79,587
-0.08(-0.85%)
Apr 24, 2018
9.110
9.490
9.030
9.370
99,751
+0.33(+3.65%)
Apr 23, 2018
9.290
9.470
8.970
9.040
216,497
-0.24(-2.59%)
Apr 20, 2018
9.490
9.610
9.260
9.280
69,978
-0.27(-2.83%)
Apr 19, 2018
9.610
9.700
9.470
9.550
94,874
-0.07(-0.73%)
Apr 18, 2018
9.590
9.890
9.470
9.620
157,028
+0.04(+0.42%)
Apr 17, 2018
9.300
9.710
9.290
9.580
196,695
+0.31(+3.34%)
Apr 16, 2018
9.320
9.470
9.100
9.270
163,631
-0.02(-0.22%)
Apr 13, 2018
9.420
9.980
9.050
9.290
130,783
-0.10(-1.06%)
Apr 12, 2018
9.200
9.440
8.910
9.390
229,244
+0.27(+2.96%)
Apr 11, 2018
8.700
9.160
8.670
9.120
287,081
+0.38(+4.35%)
Apr 10, 2018
8.280
8.850
8.201
8.740
280,236
+0.45(+5.43%)
Apr 09, 2018
7.790
8.420
7.670
8.290
174,680
+0.54(+6.97%)
Apr 06, 2018
7.820
7.920
7.724
7.750
105,823
-0.12(-1.52%)
Apr 05, 2018
7.990
7.990
7.610
7.870
142,477
+0.02(+0.25%)
Apr 04, 2018
7.280
7.900
7.250
7.850
162,878
+0.47(+6.37%)
Apr 03, 2018
7.110
7.400
7.110
7.380
132,910
+0.06(+0.82%)
Apr 02, 2018
7.490
7.740
7.270
7.320
237,453
-0.19(-2.53%)
Mar 29, 2018
7.510
7.510
7.510
0
+0.41(+5.77%)
Mar 28, 2018
6.960
7.140
6.785
7.100
283,186
+0.17(+2.45%)
Mar 27, 2018
6.450
7.160
6.450
6.930
444,871
+0.49(+7.61%)
Mar 26, 2018
6.600
6.600
6.300
6.440
270,656
-0.12(-1.83%)
Mar 23, 2018
6.570
6.630
6.400
6.560
246,029
-0.02(-0.30%)
Mar 22, 2018
6.480
6.770
6.480
6.580
168,517
+0.03(+0.46%)
Mar 21, 2018
6.760
6.845
6.510
6.550
175,175
-0.20(-2.96%)
Mar 20, 2018
6.810
6.870
6.680
6.750
126,654
-0.09(-1.32%)
Mar 19, 2018
6.810
6.900
6.615
6.840
312,571
-0.02(-0.29%)
Mar 16, 2018
6.940
7.364
6.840
6.860
497,577
-0.07(-1.01%)
Mar 15, 2018
7.120
7.400
6.920
6.930
406,052
+0.00(+0.00%)
Mar 14, 2018
6.980
7.190
6.840
6.930
912,396
-0.08(-1.14%)
Mar 13, 2018
6.800
7.120
6.750
7.010
1,191,603
+0.23(+3.39%)
Mar 12, 2018
6.900
6.910
6.650
6.780
428,071
-0.09(-1.31%)
Mar 09, 2018
6.370
7.010
6.270
6.870
306,350
+0.53(+8.36%)
Mar 08, 2018
6.580
6.620
5.870
6.340
769,787
-0.20(-3.06%)
Mar 07, 2018
6.480
6.719
6.400
6.540
898,480
+0.05(+0.77%)
Mar 06, 2018
6.630
6.670
6.420
6.490
414,368
-0.12(-1.82%)
Mar 05, 2018
6.470
6.690
6.434
6.610
155,579
+0.14(+2.16%)
Mar 02, 2018
6.500
6.550
6.420
6.470
325,635
-0.17(-2.56%)
Mar 01, 2018
6.430
6.690
6.330
6.640
369,706
+0.23(+3.59%)
Feb 28, 2018
6.630
6.710
6.400
6.410
164,430
-0.22(-3.32%)
Feb 27, 2018
6.820
6.855
6.620
6.630
73,601
-0.18(-2.64%)
Feb 26, 2018
6.910
6.934
6.720
6.810
204,397
-0.09(-1.30%)
Feb 23, 2018
6.900
6.945
6.700
6.900
58,247
+0.06(+0.88%)
Feb 22, 2018
6.710
6.710
6.570
6.840
75,694
+0.16(+2.40%)
Feb 21, 2018
6.840
7.140
6.660
6.680
292,334
-0.14(-2.05%)
Feb 20, 2018
7.000
7.120
6.600
6.820
235,134
-0.18(-2.57%)
Feb 16, 2018
7.000
7.000
7.000
0
+0.21(+3.09%)
Feb 15, 2018
6.920
6.998
6.720
6.790
127,131
-0.08(-1.16%)
Feb 14, 2018
6.580
6.890
6.510
6.870
103,333
+0.22(+3.31%)
Feb 13, 2018
6.640
6.730
6.510
6.650
50,055
-0.03(-0.45%)
Feb 12, 2018
6.740
6.910
6.520
6.680
142,479
-0.04(-0.60%)
Feb 09, 2018
6.570
6.760
6.310
6.720
108,817
+0.22(+3.38%)
Feb 08, 2018
6.700
7.120
6.480
6.500
105,664
-0.19(-2.84%)
Feb 07, 2018
6.800
6.800
6.620
6.690
85,415
-0.11(-1.62%)
Feb 06, 2018
6.540
6.830
6.500
6.800
125,141
+0.05(+0.74%)
Feb 05, 2018
6.910
7.020
6.540
6.750
105,828
-0.20(-2.88%)
Feb 02, 2018
7.180
7.360
7.000
6.950
121,073
-0.29(-4.01%)
Feb 01, 2018
7.490
7.550
7.070
7.240
139,497
-0.28(-3.72%)
Jan 31, 2018
7.990
7.990
7.500
7.520
68,522
-0.44(-5.53%)
Jan 30, 2018
8.060
8.060
8.010
7.960
108,073
-0.17(-2.09%)
Jan 29, 2018
8.260
8.370
8.100
8.130
153,563
-0.19(-2.28%)
Jan 26, 2018
8.450
8.510
8.140
8.320
111,341
-0.08(-0.95%)
Jan 25, 2018
8.450
8.670
8.380
8.400
92,047
-0.02(-0.24%)
Jan 24, 2018
8.450
8.540
8.290
8.420
173,416
-0.02(-0.24%)
Jan 23, 2018
8.420
8.490
8.310
8.440
338,333
-0.03(-0.35%)
Jan 22, 2018
8.570
8.330
8.470
202,455
+0.14(+1.68%)
Jan 19, 2018
8.330
8.490
8.195
8.330
108,161
+0.00(+0.00%)
Jan 18, 2018
8.330
8.470
8.220
8.330
125,462
+0.00(+0.00%)
Jan 17, 2018
8.210
8.404
8.090
8.330
98,788
+0.17(+2.08%)
Jan 16, 2018
8.400
8.440
8.090
8.160
124,503
-0.16(-1.92%)
Jan 12, 2018
8.320
8.320
8.320
0
-0.02(-0.24%)
Jan 11, 2018
8.260
8.440
8.210
8.340
241,144
+0.15(+1.83%)
Jan 10, 2018
8.220
7.879
8.190
196,745
+0.10(+1.24%)
Jan 09, 2018
8.370
8.445
8.000
8.090
134,657
-0.30(-3.58%)
Jan 08, 2018
8.190
8.550
8.190
8.390
260,288
+0.14(+1.70%)
Jan 05, 2018
8.110
8.300
8.110
8.250
128,938
+0.12(+1.48%)
Jan 04, 2018
7.850
8.210
7.710
8.130
239,328
+0.32(+4.10%)
Jan 03, 2018
7.820
7.990
7.780
7.810
113,382
+0.01(+0.13%)
Jan 02, 2018
7.530
7.870
7.520
7.800
148,077
+0.33(+4.42%)
Dec 29, 2017
7.470
7.470
7.470
0
-0.17(-2.23%)
Dec 28, 2017
7.740
7.810
7.573
7.640
86,169
-0.12(-1.55%)
Dec 27, 2017
7.610
7.860
7.510
7.760
118,776
+0.07(+0.91%)
Dec 26, 2017
7.850
7.895
7.600
7.690
94,183
-0.16(-2.04%)
Dec 22, 2017
7.840
7.930
7.650
7.850
166,595
-0.08(-1.01%)
Dec 21, 2017
8.170
8.430
7.740
7.930
252,107
-0.31(-3.76%)
Dec 20, 2017
7.650
8.260
7.590
8.240
185,362
+0.59(+7.71%)
Dec 19, 2017
7.720
7.960
7.630
7.650
159,874
-0.08(-1.03%)
Dec 18, 2017
7.950
8.050
7.530
7.730
209,087
-0.11(-1.40%)
Dec 15, 2017
7.975
7.680
7.840
283,001
+0.13(+1.69%)
Dec 14, 2017
7.740
8.020
7.520
7.710
329,312
-0.09(-1.15%)
Dec 13, 2017
7.530
7.930
7.530
7.800
164,091
+0.25(+3.31%)
Dec 12, 2017
7.490
7.640
7.490
7.550
79,384
+0.01(+0.13%)
Dec 11, 2017
7.530
7.820
7.520
7.540
112,990
-0.01(-0.13%)
Dec 08, 2017
7.390
7.750
7.360
7.550
129,170
+0.15(+2.03%)
Dec 07, 2017
7.400
7.455
7.030
7.400
228,920
-0.06(-0.80%)
Dec 06, 2017
7.290
7.560
7.200
7.460
254,340
+0.17(+2.33%)
Dec 05, 2017
7.480
7.490
7.210
7.290
126,415
-0.22(-2.93%)
Dec 04, 2017
7.640
7.700
7.500
7.510
115,721
-0.11(-1.44%)
Dec 01, 2017
7.690
7.720
7.530
7.620
186,592
-0.03(-0.39%)
Nov 30, 2017
7.710
7.960
7.600
7.650
168,348
-0.07(-0.91%)
Nov 29, 2017
8.190
8.250
7.600
7.720
252,927
-0.49(-5.97%)
Nov 28, 2017
8.320
8.630
8.120
8.210
88,660
-0.11(-1.32%)
Nov 27, 2017
8.410
8.570
8.240
8.320
139,790
+0.07(+0.85%)
Nov 24, 2017
8.560
8.580
8.210
8.250
75,678
-0.29(-3.40%)
Nov 22, 2017
8.220
8.650
8.220
8.540
132,244
+0.30(+3.64%)
Nov 21, 2017
8.290
8.410
8.150
8.240
155,472
-0.03(-0.36%)
Nov 20, 2017
8.380
8.410
8.200
8.270
111,059
-0.09(-1.08%)
Nov 17, 2017
8.340
8.460
8.180
8.360
122,867
-0.04(-0.48%)
Nov 16, 2017
7.990
8.510
7.860
8.400
189,602
+0.40(+5.00%)
Nov 15, 2017
7.940
8.120
7.720
8.000
141,953
+0.02(+0.25%)
Nov 14, 2017
8.110
8.200
7.947
7.980
165,414
-0.16(-1.97%)
Nov 13, 2017
8.190
8.320
8.060
8.140
246,891
-0.16(-1.93%)
Nov 10, 2017
8.240
8.355
8.180
8.300
145,008
+0.02(+0.24%)
Nov 09, 2017
7.820
8.380
7.820
8.280
221,456
+0.30(+3.76%)
Nov 08, 2017
8.100
8.110
7.940
7.980
249,412
-0.10(-1.24%)
Nov 07, 2017
8.350
8.390
7.980
8.080
267,035
-0.24(-2.88%)
Nov 06, 2017
7.700
8.446
7.700
8.320
344,648
+0.53(+6.80%)
Nov 03, 2017
9.090
9.340
7.321
7.790
1,256,337
-1.99(-20.35%)
Nov 02, 2017
9.890
10.04
9.690
9.780
170,474
-0.13(-1.31%)
Nov 01, 2017
9.970
9.990
9.557
9.910
210,759
-0.05(-0.50%)
Oct 31, 2017
9.700
10.21
9.410
9.960
328,515
+0.24(+2.47%)
Oct 30, 2017
9.680
9.880
9.530
9.720
144,789
-0.05(-0.51%)
Oct 27, 2017
9.850
9.870
9.490
9.770
237,097
-0.15(-1.51%)
Oct 26, 2017
9.240
10.06
9.180
9.920
240,656
+0.74(+8.06%)
Oct 25, 2017
9.200
9.355
9.050
9.180
466,182
-0.03(-0.33%)
Oct 24, 2017
9.770
9.800
9.190
9.210
388,100
-0.57(-5.83%)
Oct 23, 2017
10.16
10.16
9.670
9.780
303,053
-0.45(-4.40%)
Oct 20, 2017
10.64
10.92
10.21
10.23
274,478
-0.30(-2.85%)
Oct 19, 2017
10.34
10.62
10.20
10.53
177,748
+0.10(+0.96%)
Oct 18, 2017
10.39
10.48
10.00
10.43
185,950
+0.04(+0.38%)
Oct 17, 2017
10.12
10.48
9.720
10.39
414,820
+0.31(+3.08%)
Oct 16, 2017
11.18
11.50
10.06
10.08
299,395
-0.96(-8.70%)
Oct 13, 2017
11.28
11.47
10.80
11.04
575,120
-0.26(-2.30%)
Oct 12, 2017
12.26
12.50
9.560
11.30
2,303,317
-4.36(-27.84%)
Oct 11, 2017
15.65
15.77
15.52
15.66
52,149
+0.02(+0.13%)
Oct 10, 2017
15.69
15.90
15.43
15.64
80,341
+0.16(+1.03%)
Oct 09, 2017
16.15
16.15
15.42
15.48
69,026
-0.70(-4.33%)
Oct 06, 2017
16.25
16.34
15.97
16.18
272,214
+0.08(+0.50%)
Oct 05, 2017
16.25
16.35
16.04
16.10
120,566
-0.14(-0.86%)
Oct 04, 2017
16.24
16.48
15.90
16.24
186,251
-0.09(-0.55%)
Oct 03, 2017
16.58
16.58
16.03
16.33
129,603
-0.22(-1.33%)
Oct 02, 2017
16.20
16.59
16.20
16.55
138,820
+0.39(+2.41%)
Sep 29, 2017
16.10
16.32
16.09
16.16
43,689
+0.01(+0.06%)
Sep 28, 2017
16.26
16.26
15.91
16.15
79,004
-0.11(-0.68%)
Sep 27, 2017
15.77
16.36
15.77
16.26
94,304
+0.49(+3.11%)
Sep 26, 2017
15.82
15.95
15.65
15.77
60,584
-0.09(-0.57%)
Sep 25, 2017
15.40
15.88
15.39
15.86
89,395
+0.22(+1.41%)
Sep 22, 2017
15.51
15.68
15.37
15.64
194,493
+0.17(+1.10%)
Sep 21, 2017
15.67
15.67
15.36
15.47
140,103
-0.26(-1.65%)
Sep 20, 2017
16.09
16.09
15.53
15.73
120,068
-0.37(-2.30%)
Sep 19, 2017
15.90
16.14
15.83
16.10
90,446
+0.23(+1.45%)
Sep 18, 2017
15.90
16.42
15.77
15.87
202,707
+0.02(+0.13%)
Sep 15, 2017
16.29
16.36
15.75
15.85
465,967
-0.40(-2.46%)
Sep 14, 2017
16.58
16.58
15.89
16.25
237,574
-0.32(-1.93%)
Sep 13, 2017
16.36
16.70
16.21
16.57
643,443
+0.14(+0.85%)
Sep 12, 2017
15.73
16.75
15.72
16.43
719,713
+0.78(+4.98%)
Sep 11, 2017
15.69
15.75
15.45
15.65
147,269
-0.04(-0.25%)
Sep 08, 2017
15.50
15.81
15.45
15.69
148,048
+0.09(+0.58%)
Sep 07, 2017
15.49
15.63
15.12
15.60
336,241
+0.08(+0.52%)
Sep 06, 2017
15.56
15.61
15.41
15.52
95,130
-0.03(-0.19%)
Sep 05, 2017
15.51
15.64
15.30
15.55
178,147
+0.02(+0.13%)
Sep 01, 2017
15.50
15.61
15.27
15.53
134,164
+0.08(+0.52%)
Aug 31, 2017
15.46
15.61
15.31
15.45
98,754
-0.02(-0.13%)
Aug 30, 2017
15.14
15.53
15.02
15.47
114,259
+0.35(+2.31%)
Aug 29, 2017
14.82
15.16
14.73
15.12
118,489
+0.24(+1.61%)
Aug 28, 2017
14.67
14.90
14.02
14.88
118,691
+0.20(+1.36%)
Aug 25, 2017
14.55
14.69
14.46
14.68
100,181
+0.14(+0.96%)
Aug 24, 2017
14.11
14.55
14.11
14.54
95,011
+0.41(+2.90%)
Aug 23, 2017
14.31
14.32
14.00
14.13
88,893
-0.21(-1.46%)
Aug 22, 2017
14.07
14.57
14.07
14.34
143,415
+0.28(+1.99%)
Aug 21, 2017
13.94
14.11
13.82
14.06
122,744
+0.18(+1.30%)
Aug 18, 2017
13.84
14.31
13.76
13.88
131,870
-0.03(-0.22%)
Aug 17, 2017
13.85
14.08
13.72
13.91
155,971
+0.04(+0.29%)
Aug 16, 2017
13.93
14.15
13.81
13.87
205,312
-0.05(-0.36%)
Aug 15, 2017
14.25
14.43
13.86
13.92
176,094
-0.33(-2.32%)
Aug 14, 2017
14.10
14.39
13.97
14.25
709,804
+0.18(+1.28%)
Aug 11, 2017
13.86
14.38
13.44
14.07
293,903
+0.19(+1.37%)
Aug 10, 2017
13.68
13.97
13.61
13.88
291,077
+0.20(+1.46%)
Aug 09, 2017
16.47
16.50
13.17
13.68
628,300
-1.62(-10.59%)
Aug 08, 2017
15.18
15.71
15.07
15.30
215,012
+0.03(+0.20%)
Aug 07, 2017
15.39
15.47
15.22
15.27
109,042
-0.19(-1.23%)
Aug 04, 2017
15.11
15.59
15.11
15.46
137,674
+0.35(+2.32%)
Aug 03, 2017
15.07
15.16
14.91
15.11
147,432
+0.08(+0.53%)
Aug 02, 2017
15.23
15.66
14.99
15.03
153,627
-0.20(-1.31%)
Aug 01, 2017
15.25
15.37
15.02
15.23
137,930
+0.02(+0.13%)
Jul 31, 2017
15.41
15.53
14.99
15.21
92,686
-0.20(-1.30%)
Jul 28, 2017
15.59
15.74
15.33
15.41
59,928
-0.21(-1.34%)
Jul 27, 2017
15.84
15.93
15.51
15.62
87,536
-0.16(-1.01%)
Jul 26, 2017
15.78
15.90
15.50
15.78
95,442
+0.06(+0.38%)
Jul 25, 2017
15.91
15.99
15.69
15.72
72,942
-0.18(-1.13%)
Jul 24, 2017
15.85
15.97
15.57
15.90
124,931
+0.06(+0.38%)
Jul 21, 2017
16.07
16.07
15.80
15.84
93,867
-0.11(-0.69%)
Jul 20, 2017
16.08
15.82
15.95
83,295
-0.05(-0.31%)
Jul 19, 2017
16.05
16.44
15.88
16.00
114,872
-0.07(-0.44%)
Jul 18, 2017
16.15
16.37
15.82
16.07
91,254
-0.01(-0.06%)
Jul 17, 2017
16.10
16.44
16.04
16.08
145,845
-0.03(-0.19%)
Jul 14, 2017
16.32
16.04
16.11
67,843
+0.01(+0.06%)
Jul 13, 2017
16.12
16.33
15.84
16.10
97,414
-0.05(-0.31%)
Jul 12, 2017
16.35
16.39
16.06
16.15
110,941
-0.05(-0.31%)
Jul 11, 2017
16.09
16.25
15.84
16.20
207,216
+0.12(+0.75%)
Jul 10, 2017
16.11
16.23
15.88
16.08
132,408
-0.06(-0.37%)
Jul 07, 2017
15.95
16.25
15.87
16.14
96,829
+0.18(+1.13%)
Jul 06, 2017
16.31
16.31
15.79
15.96
109,424
-0.39(-2.39%)
Jul 05, 2017
16.41
16.78
16.12
16.35
78,327
-0.07(-0.43%)
Jul 03, 2017
16.55
16.78
16.27
16.42
69,293
-0.12(-0.73%)
Jun 30, 2017
16.26
16.83
16.13
16.54
280,261
+0.27(+1.66%)
Jun 29, 2017
16.57
16.57
16.18
16.27
174,873
-0.33(-1.99%)
Jun 28, 2017
16.49
16.62
16.30
16.60
204,237
+0.19(+1.16%)
Jun 27, 2017
16.64
16.81
16.26
16.41
217,863
-0.28(-1.68%)
Jun 26, 2017
16.64
16.92
16.50
16.69
168,550
+0.01(+0.06%)
Jun 23, 2017
16.70
16.68
790,509
+0.53(+3.28%)
Jun 22, 2017
16.00
16.37
15.69
16.15
138,353
+0.15(+0.94%)
Jun 21, 2017
15.77
16.13
15.68
16.00
132,954
+0.22(+1.39%)
Jun 20, 2017
15.39
15.92
15.16
15.78
258,672
+0.42(+2.73%)
Jun 19, 2017
15.13
15.41
15.04
15.36
145,305
+0.28(+1.86%)
Jun 16, 2017
15.14
15.42
14.95
15.08
135,200
-0.22(-1.44%)
Jun 15, 2017
15.46
15.58
15.12
15.30
113,474
-0.33(-2.11%)
Jun 14, 2017
15.22
15.79
14.80
15.63
176,441
+0.40(+2.63%)
Jun 13, 2017
15.09
15.32
14.76
15.23
182,450
+0.23(+1.53%)
Jun 12, 2017
15.64
15.72
14.72
15.00
521,306
-0.80(-5.06%)
Jun 09, 2017
16.82
16.83
15.77
15.80
354,162
-0.96(-5.73%)
Jun 08, 2017
16.70
16.98
16.68
16.76
190,596
-0.04(-0.24%)
Jun 07, 2017
16.90
16.96
16.65
16.80
201,204
-0.08(-0.47%)
Jun 06, 2017
16.93
17.03
16.85
16.88
191,861
-0.08(-0.47%)
Jun 05, 2017
17.25
17.25
16.89
16.96
418,590
-0.37(-2.14%)
Jun 02, 2017
17.08
17.60
17.07
17.33
353,293
+0.23(+1.35%)
Jun 01, 2017
16.71
17.41
16.60
17.10
1,238,431
-1.24(-6.76%)
May 31, 2017
18.24
18.55
18.17
18.34
110,806
+0.20(+1.10%)
May 30, 2017
18.47
18.47
17.91
18.14
80,522
-0.26(-1.41%)
May 26, 2017
18.20
18.58
17.93
18.40
79,816
+0.19(+1.04%)
May 25, 2017
17.91
18.40
17.73
18.21
73,559
+0.35(+1.96%)
May 24, 2017
17.71
18.07
17.43
17.86
78,729
+0.14(+0.79%)
May 23, 2017
17.71
17.83
17.47
17.72
79,104
+0.00(+0.00%)
May 22, 2017
17.68
17.73
17.34
17.72
93,372
+0.08(+0.45%)
May 19, 2017
18.13
18.26
17.52
17.64
76,473
-0.45(-2.49%)
May 18, 2017
18.10
18.44
17.73
18.09
178,908
-0.21(-1.15%)
May 17, 2017
18.74
18.88
18.25
18.30
100,922
-0.61(-3.23%)
May 16, 2017
19.00
19.08
18.64
18.91
60,978
-0.12(-0.63%)
May 15, 2017
19.00
19.23
18.72
19.03
79,164
+0.11(+0.58%)
May 12, 2017
18.76
19.01
18.53
18.92
78,803
+0.09(+0.48%)
May 11, 2017
18.95
19.09
18.44
18.83
123,907
-0.20(-1.05%)
May 10, 2017
18.49
19.30
18.45
19.03
110,952
+0.48(+2.59%)
May 09, 2017
18.38
18.74
18.37
18.55
227,219
+0.13(+0.71%)
May 08, 2017
18.35
18.55
18.17
18.42
177,913
-0.03(-0.16%)
May 05, 2017
18.10
19.14
18.10
18.45
408,492
+1.07(+6.16%)
May 04, 2017
16.78
17.54
16.74
17.38
282,775
+0.61(+3.64%)
May 03, 2017
17.24
17.40
16.75
16.77
103,299
-0.73(-4.17%)
May 02, 2017
17.45
17.64
17.45
17.50
147,066
+0.00(+0.00%)
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.