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
Noodles & Company
(NQ:
NDLS
)
1.845
+0.040 (+2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2017
5.950
5.950
5.800
5.850
114,171
-0.05(-0.85%)
Apr 27, 2017
5.900
6.000
5.650
5.900
132,162
+0.05(+0.85%)
Apr 26, 2017
5.600
5.950
5.600
5.850
219,905
+0.25(+4.46%)
Apr 25, 2017
5.550
5.750
5.350
5.600
343,157
+0.15(+2.75%)
Apr 24, 2017
5.550
5.600
5.400
5.450
113,772
+0.00(+0.00%)
Apr 21, 2017
5.600
5.625
5.400
5.450
290,924
-0.15(-2.68%)
Apr 20, 2017
5.650
5.700
5.500
5.600
121,887
-0.05(-0.88%)
Apr 19, 2017
5.750
5.800
5.550
5.650
164,475
-0.15(-2.59%)
Apr 18, 2017
5.800
5.950
5.750
5.800
136,320
-0.05(-0.85%)
Apr 17, 2017
5.800
5.850
5.500
5.850
163,777
+0.05(+0.86%)
Apr 13, 2017
5.800
5.950
5.750
5.800
95,779
+0.00(+0.00%)
Apr 12, 2017
5.700
5.950
5.450
5.800
151,988
+0.10(+1.75%)
Apr 11, 2017
5.950
6.000
5.575
5.700
203,900
-0.25(-4.20%)
Apr 10, 2017
5.850
5.950
5.800
5.950
163,023
+0.10(+1.71%)
Apr 07, 2017
5.850
6.000
5.767
5.850
242,645
+0.00(+0.00%)
Apr 06, 2017
5.550
5.900
5.550
5.850
190,207
+0.30(+5.41%)
Apr 05, 2017
5.700
5.900
5.550
5.550
341,355
-0.05(-0.89%)
Apr 04, 2017
5.950
6.000
5.550
5.600
141,724
-0.35(-5.88%)
Apr 03, 2017
5.850
5.950
5.600
5.950
303,205
+0.20(+3.48%)
Mar 31, 2017
5.300
5.750
5.205
5.750
218,802
+0.40(+7.48%)
Mar 30, 2017
5.400
5.500
5.250
5.350
368,703
-0.10(-1.83%)
Mar 29, 2017
5.550
5.550
5.200
5.450
229,142
-0.05(-0.91%)
Mar 28, 2017
4.900
5.594
4.726
5.500
491,576
+0.58(+11.68%)
Mar 27, 2017
4.500
4.950
4.500
4.925
358,321
+0.42(+9.44%)
Mar 24, 2017
4.450
4.550
4.400
4.500
83,601
+0.10(+2.27%)
Mar 23, 2017
4.400
4.600
4.400
4.400
45,938
+0.00(+0.00%)
Mar 22, 2017
4.400
4.500
4.150
4.400
128,336
+0.00(+0.00%)
Mar 21, 2017
4.600
4.600
4.400
4.400
44,268
-0.15(-3.30%)
Mar 20, 2017
4.500
4.650
4.400
4.550
152,901
+0.00(+0.00%)
Mar 17, 2017
4.500
4.650
4.400
4.550
217,139
+0.00(+0.00%)
Mar 16, 2017
4.150
4.550
4.100
4.550
288,588
+0.40(+9.64%)
Mar 15, 2017
4.050
4.250
4.000
4.150
369,114
+0.10(+2.47%)
Mar 14, 2017
3.650
4.247
3.550
4.050
772,695
+0.45(+12.50%)
Mar 13, 2017
3.550
3.600
3.550
3.600
65,613
+0.05(+1.41%)
Mar 10, 2017
3.400
3.600
3.400
3.550
134,571
+0.15(+4.41%)
Mar 09, 2017
3.450
3.500
3.400
3.400
75,428
-0.05(-1.45%)
Mar 08, 2017
3.250
3.550
3.156
3.450
222,394
+0.15(+4.55%)
Mar 07, 2017
3.600
3.600
3.200
3.300
580,165
-0.30(-8.33%)
Mar 06, 2017
3.700
3.725
3.550
3.600
174,630
-0.10(-2.70%)
Mar 03, 2017
4.050
4.050
3.610
3.700
388,841
-0.35(-8.64%)
Mar 02, 2017
4.200
4.200
3.650
4.050
316,632
+0.15(+3.85%)
Mar 01, 2017
3.800
4.000
3.750
3.900
243,111
+0.10(+2.63%)
Feb 28, 2017
3.950
4.000
3.800
3.800
278,125
-0.15(-3.80%)
Feb 27, 2017
3.900
4.050
3.789
3.950
183,426
+0.05(+1.28%)
Feb 24, 2017
3.650
3.950
3.600
3.900
152,996
+0.25(+6.85%)
Feb 23, 2017
3.750
3.750
3.650
3.650
48,538
-0.05(-1.35%)
Feb 22, 2017
3.700
3.750
3.650
3.700
112,020
-0.05(-1.33%)
Feb 21, 2017
3.800
3.800
3.700
3.750
60,972
-0.05(-1.32%)
Feb 17, 2017
3.800
3.800
3.800
0
+0.05(+1.33%)
Feb 16, 2017
3.700
3.825
3.650
3.750
115,818
+0.05(+1.35%)
Feb 15, 2017
3.700
3.900
3.650
3.700
112,452
+0.05(+1.37%)
Feb 14, 2017
3.850
3.850
3.600
3.650
237,899
-0.20(-5.19%)
Feb 13, 2017
3.900
3.975
3.800
3.850
155,402
-0.05(-1.28%)
Feb 10, 2017
4.300
4.307
3.800
3.900
555,816
-0.55(-12.36%)
Feb 09, 2017
4.400
4.479
4.400
4.450
64,511
+0.05(+1.14%)
Feb 08, 2017
4.300
4.450
4.300
4.400
108,432
+0.05(+1.15%)
Feb 07, 2017
4.300
4.400
4.250
4.350
158,324
+0.05(+1.16%)
Feb 06, 2017
4.300
4.400
4.250
4.300
93,073
-0.05(-1.15%)
Feb 03, 2017
4.450
4.500
4.300
4.350
107,931
-0.10(-2.25%)
Feb 02, 2017
4.350
4.500
4.200
4.450
217,330
+0.15(+3.49%)
Feb 01, 2017
4.400
4.450
4.200
4.300
209,960
-0.10(-2.27%)
Jan 31, 2017
4.350
4.500
4.300
4.400
184,479
+0.00(+0.00%)
Jan 30, 2017
4.300
4.400
4.300
4.400
154,685
+0.05(+1.15%)
Jan 27, 2017
4.400
4.400
4.150
4.350
117,490
-0.05(-1.14%)
Jan 26, 2017
4.050
4.400
4.050
4.400
320,944
+0.30(+7.32%)
Jan 25, 2017
4.100
4.150
4.050
4.100
113,817
+0.05(+1.23%)
Jan 24, 2017
4.100
4.150
4.050
4.050
141,758
+0.00(+0.00%)
Jan 23, 2017
4.150
4.200
4.050
4.050
123,225
-0.05(-1.22%)
Jan 20, 2017
4.150
4.200
4.100
4.100
148,079
-0.10(-2.38%)
Jan 19, 2017
4.300
4.300
4.100
4.200
159,411
-0.10(-2.33%)
Jan 18, 2017
4.400
4.450
4.100
4.300
253,698
-0.05(-1.15%)
Jan 17, 2017
4.300
4.500
4.100
4.350
217,759
+0.05(+1.16%)
Jan 13, 2017
4.300
4.300
4.300
0
-0.20(-4.44%)
Jan 12, 2017
4.650
4.795
4.500
4.500
94,839
-0.20(-4.26%)
Jan 11, 2017
4.350
4.750
4.300
4.700
194,826
+0.30(+6.82%)
Jan 10, 2017
4.250
4.450
4.150
4.400
81,221
+0.15(+3.53%)
Jan 09, 2017
4.450
4.550
4.225
4.250
53,540
-0.20(-4.49%)
Jan 06, 2017
4.100
4.600
4.100
4.450
222,234
+0.10(+2.30%)
Jan 05, 2017
4.500
4.550
4.300
4.350
57,374
-0.20(-4.40%)
Jan 04, 2017
4.100
4.550
4.100
4.550
169,518
+0.50(+12.35%)
Jan 03, 2017
4.200
4.200
4.000
4.050
147,927
-0.05(-1.22%)
Dec 30, 2016
4.100
4.100
4.100
0
-0.20(-4.65%)
Dec 29, 2016
4.250
4.350
4.101
4.300
247,127
+0.05(+1.18%)
Dec 28, 2016
4.750
4.750
4.200
4.250
244,356
-0.25(-5.56%)
Dec 27, 2016
4.500
4.600
4.450
4.500
107,303
-0.05(-1.10%)
Dec 23, 2016
4.550
4.550
4.550
0
+0.00(+0.00%)
Dec 22, 2016
4.750
4.750
4.500
4.550
124,894
-0.20(-4.21%)
Dec 21, 2016
4.850
4.850
4.700
4.750
123,552
-0.10(-2.06%)
Dec 20, 2016
4.950
5.000
4.800
4.850
111,135
+0.00(+0.00%)
Dec 19, 2016
4.850
5.000
4.700
4.850
112,162
+0.05(+1.04%)
Dec 16, 2016
4.750
4.950
4.700
4.800
372,154
+0.05(+1.05%)
Dec 15, 2016
4.900
5.100
4.700
4.750
287,076
-0.20(-4.04%)
Dec 14, 2016
5.000
5.079
4.800
4.950
161,071
-0.05(-1.00%)
Dec 13, 2016
4.850
5.000
4.700
5.000
142,626
+0.20(+4.17%)
Dec 12, 2016
5.000
5.100
4.700
4.800
174,135
-0.15(-3.03%)
Dec 09, 2016
4.700
5.000
4.600
4.950
173,941
+0.25(+5.32%)
Dec 08, 2016
4.650
4.850
4.650
4.700
130,661
+0.05(+1.08%)
Dec 07, 2016
4.250
4.750
4.250
4.650
264,614
+0.35(+8.14%)
Dec 06, 2016
4.250
4.500
4.200
4.300
129,810
+0.05(+1.18%)
Dec 05, 2016
4.200
4.300
4.100
4.250
145,944
+0.10(+2.41%)
Dec 02, 2016
4.200
4.300
4.150
4.150
153,805
-0.05(-1.19%)
Dec 01, 2016
4.150
4.300
4.150
4.200
197,131
+0.00(+0.00%)
Nov 30, 2016
4.350
4.400
4.050
4.200
271,779
-0.10(-2.33%)
Nov 29, 2016
4.050
4.550
3.900
4.300
672,900
+0.30(+7.50%)
Nov 28, 2016
4.300
4.300
4.000
4.000
155,058
-0.35(-8.05%)
Nov 25, 2016
4.200
4.350
4.200
4.350
66,417
+0.10(+2.35%)
Nov 23, 2016
4.250
4.250
4.250
0
+0.10(+2.41%)
Nov 22, 2016
4.550
4.600
4.050
4.150
219,493
-0.35(-7.78%)
Nov 21, 2016
4.200
4.550
4.200
4.500
188,671
+0.30(+7.14%)
Nov 18, 2016
4.250
4.300
4.050
4.200
152,512
+0.00(+0.00%)
Nov 17, 2016
4.400
4.400
4.250
4.200
97,794
-0.20(-4.55%)
Nov 16, 2016
4.450
4.500
4.350
4.400
66,568
-0.05(-1.12%)
Nov 15, 2016
4.450
4.500
4.350
4.450
71,221
-0.05(-1.11%)
Nov 14, 2016
4.600
4.650
4.350
4.500
140,752
-0.05(-1.10%)
Nov 11, 2016
4.500
4.550
4.350
4.550
111,983
+0.10(+2.25%)
Nov 10, 2016
4.350
4.500
4.200
4.450
219,010
+0.15(+3.49%)
Nov 09, 2016
3.850
4.350
3.750
4.300
338,166
+0.40(+10.26%)
Nov 08, 2016
3.850
4.050
3.510
3.900
407,854
+0.05(+1.30%)
Nov 07, 2016
4.200
4.200
3.750
3.850
363,818
-0.30(-7.23%)
Nov 04, 2016
4.050
4.350
4.050
4.150
202,479
-0.35(-7.78%)
Nov 03, 2016
4.600
4.800
4.450
4.500
123,125
-0.05(-1.10%)
Nov 02, 2016
4.500
4.643
4.400
4.550
84,987
+0.05(+1.11%)
Nov 01, 2016
4.700
5.000
4.471
4.500
307,333
-0.20(-4.26%)
Oct 31, 2016
4.600
4.750
4.550
4.700
156,161
+0.15(+3.30%)
Oct 28, 2016
4.450
4.600
4.350
4.550
146,576
+0.10(+2.25%)
Oct 27, 2016
4.350
4.450
4.300
4.450
92,636
+0.05(+1.14%)
Oct 26, 2016
4.400
4.600
4.300
4.400
201,124
+0.00(+0.00%)
Oct 25, 2016
4.500
4.550
4.250
4.400
242,329
-0.15(-3.30%)
Oct 24, 2016
4.700
4.800
4.450
4.550
150,157
-0.10(-2.15%)
Oct 21, 2016
4.700
4.700
4.600
4.650
130,480
+0.00(+0.00%)
Oct 20, 2016
4.800
4.900
4.500
4.650
342,265
-0.20(-4.12%)
Oct 19, 2016
4.750
4.950
4.600
4.850
320,520
+0.15(+3.19%)
Oct 18, 2016
4.400
4.885
4.350
4.700
396,741
+0.35(+8.05%)
Oct 17, 2016
4.400
4.500
4.325
4.350
77,025
-0.01(-0.23%)
Oct 14, 2016
4.380
4.420
4.267
4.360
175,123
-0.04(-0.91%)
Oct 13, 2016
4.530
4.573
4.380
4.400
239,685
-0.18(-3.93%)
Oct 12, 2016
4.530
4.640
4.460
4.580
168,176
+0.04(+0.88%)
Oct 11, 2016
4.680
4.730
4.530
4.540
135,877
-0.11(-2.37%)
Oct 10, 2016
4.490
4.760
4.480
4.650
273,346
+0.16(+3.56%)
Oct 07, 2016
4.590
4.646
4.450
4.490
152,578
-0.08(-1.75%)
Oct 06, 2016
4.500
4.780
4.410
4.570
330,359
+0.05(+1.11%)
Oct 05, 2016
4.690
4.700
4.510
4.520
285,390
-0.13(-2.80%)
Oct 04, 2016
4.740
4.970
4.630
4.650
282,612
-0.07(-1.48%)
Oct 03, 2016
4.770
4.810
4.675
4.720
193,926
-0.04(-0.84%)
Sep 30, 2016
4.760
4.810
4.670
4.760
240,897
+0.00(+0.00%)
Sep 29, 2016
4.810
4.870
4.740
4.760
195,071
-0.05(-1.04%)
Sep 28, 2016
4.980
5.000
4.800
4.810
286,167
-0.17(-3.41%)
Sep 27, 2016
5.090
5.270
4.910
4.980
232,605
-0.14(-2.73%)
Sep 26, 2016
5.280
5.320
5.060
5.120
200,812
-0.17(-3.21%)
Sep 23, 2016
5.230
5.410
5.230
5.290
381,540
+0.06(+1.15%)
Sep 22, 2016
5.480
5.480
5.150
5.230
495,806
-0.25(-4.56%)
Sep 21, 2016
5.690
5.830
5.470
5.480
142,363
-0.16(-2.84%)
Sep 20, 2016
5.800
5.860
5.600
5.640
130,578
-0.14(-2.42%)
Sep 19, 2016
5.910
5.950
5.760
5.780
80,095
-0.14(-2.45%)
Sep 16, 2016
5.830
5.973
5.800
5.925
294,589
+0.04(+0.77%)
Sep 15, 2016
5.980
6.060
5.850
5.880
119,130
-0.14(-2.33%)
Sep 14, 2016
5.980
6.261
5.900
6.020
282,625
+0.03(+0.50%)
Sep 13, 2016
6.150
6.150
5.970
5.990
168,981
-0.15(-2.44%)
Sep 12, 2016
6.250
6.310
6.100
6.140
105,434
-0.11(-1.76%)
Sep 09, 2016
6.470
6.530
6.250
6.250
157,762
-0.22(-3.40%)
Sep 08, 2016
6.540
6.560
6.420
6.470
124,680
-0.08(-1.22%)
Sep 07, 2016
6.530
6.600
6.530
6.550
126,345
+0.02(+0.31%)
Sep 06, 2016
6.540
6.570
6.520
6.530
94,498
-0.02(-0.31%)
Sep 02, 2016
6.550
6.550
6.550
6.550
108,200
+0.00(+0.00%)
Sep 01, 2016
6.530
6.590
6.450
6.550
101,944
+0.01(+0.15%)
Aug 31, 2016
6.740
6.740
6.480
6.540
161,219
-0.14(-2.10%)
Aug 30, 2016
6.730
6.780
6.670
6.680
80,855
-0.04(-0.60%)
Aug 29, 2016
6.810
6.920
6.710
6.720
123,336
-0.06(-0.88%)
Aug 26, 2016
6.770
6.920
6.750
6.780
55,045
-0.05(-0.73%)
Aug 25, 2016
6.930
6.930
6.800
6.830
67,432
-0.09(-1.30%)
Aug 24, 2016
6.720
7.145
6.720
6.920
224,217
+0.23(+3.44%)
Aug 23, 2016
6.650
6.770
6.610
6.690
80,830
+0.03(+0.45%)
Aug 22, 2016
6.630
6.740
6.520
6.660
122,532
+0.03(+0.45%)
Aug 19, 2016
6.800
6.870
6.620
6.630
260,855
-0.21(-3.07%)
Aug 18, 2016
6.800
6.900
6.780
6.840
80,932
+0.02(+0.29%)
Aug 17, 2016
6.990
7.000
6.740
6.820
132,679
-0.15(-2.15%)
Aug 16, 2016
7.020
7.150
6.930
6.970
105,689
-0.03(-0.43%)
Aug 15, 2016
7.080
7.260
6.955
7.000
255,873
-0.04(-0.57%)
Aug 12, 2016
6.920
7.190
6.920
7.040
206,106
+0.14(+2.03%)
Aug 11, 2016
6.860
7.000
6.780
6.900
398,562
+0.09(+1.32%)
Aug 10, 2016
6.790
6.940
6.740
6.810
223,022
+0.01(+0.15%)
Aug 09, 2016
6.940
6.990
6.800
6.800
194,837
-0.15(-2.16%)
Aug 08, 2016
6.940
6.990
6.910
6.950
168,066
+0.00(+0.00%)
Aug 05, 2016
7.000
7.050
6.771
6.950
371,168
-0.30(-4.14%)
Aug 04, 2016
7.350
7.380
7.245
7.250
181,200
-0.13(-1.76%)
Aug 03, 2016
7.330
7.490
7.330
7.380
113,240
+0.00(+0.00%)
Aug 02, 2016
7.440
7.450
7.230
7.380
184,552
-0.04(-0.54%)
Aug 01, 2016
7.430
7.630
7.380
7.420
195,744
+0.03(+0.41%)
Jul 29, 2016
7.380
7.560
7.220
7.390
153,049
-0.01(-0.14%)
Jul 28, 2016
7.500
7.540
7.360
7.400
221,472
-0.13(-1.73%)
Jul 27, 2016
8.000
8.140
7.394
7.530
528,956
-0.47(-5.87%)
Jul 26, 2016
8.680
8.790
7.990
8.000
1,415,466
-2.36(-22.78%)
Jul 25, 2016
9.840
10.47
9.840
10.36
101,911
+0.51(+5.18%)
Jul 22, 2016
9.810
10.04
9.810
9.850
53,476
+0.03(+0.31%)
Jul 21, 2016
9.950
10.04
9.810
9.820
35,676
-0.13(-1.31%)
Jul 20, 2016
10.01
10.22
9.900
9.950
50,276
-0.02(-0.20%)
Jul 19, 2016
9.810
10.09
9.810
9.970
35,179
+0.15(+1.53%)
Jul 18, 2016
9.870
10.07
9.810
9.820
57,263
-0.06(-0.61%)
Jul 15, 2016
10.06
10.21
9.870
9.880
60,675
-0.12(-1.20%)
Jul 14, 2016
10.04
10.16
9.960
10.00
220,089
-0.05(-0.50%)
Jul 13, 2016
10.30
10.30
9.920
10.05
105,204
-0.20(-1.95%)
Jul 12, 2016
10.16
10.30
10.11
10.25
108,084
+0.04(+0.39%)
Jul 11, 2016
10.12
10.37
10.03
10.21
55,483
+0.09(+0.89%)
Jul 08, 2016
9.690
10.24
9.640
10.12
80,992
+0.48(+4.98%)
Jul 07, 2016
9.550
9.650
9.440
9.640
124,124
-0.09(-0.92%)
Jul 05, 2016
9.810
9.909
9.650
9.730
52,609
-0.08(-0.82%)
Jul 01, 2016
9.740
9.810
9.810
9.810
83,200
+0.03(+0.31%)
Jun 30, 2016
9.840
9.950
9.724
9.780
62,405
-0.03(-0.31%)
Jun 29, 2016
9.780
10.03
9.760
9.810
118,759
+0.10(+1.03%)
Jun 28, 2016
9.810
10.06
9.640
9.710
93,647
-0.02(-0.21%)
Jun 27, 2016
10.09
10.34
9.540
9.730
128,991
-0.58(-5.63%)
Jun 24, 2016
9.480
10.39
9.420
10.31
108,790
+0.38(+3.83%)
Jun 23, 2016
9.990
10.09
9.870
9.930
58,610
+0.03(+0.30%)
Jun 22, 2016
9.910
9.990
9.750
9.900
38,736
+0.01(+0.10%)
Jun 21, 2016
10.00
10.00
9.720
9.890
45,428
-0.11(-1.10%)
Jun 20, 2016
10.07
10.15
9.840
10.00
59,245
-0.06(-0.60%)
Jun 17, 2016
9.770
10.09
9.710
10.06
188,677
+0.33(+3.39%)
Jun 16, 2016
9.680
9.770
9.440
9.730
42,505
+0.08(+0.83%)
Jun 15, 2016
9.730
9.980
9.630
9.650
50,024
-0.08(-0.82%)
Jun 14, 2016
9.440
9.810
9.300
9.730
80,770
+0.19(+1.99%)
Jun 13, 2016
9.770
9.810
9.360
9.540
93,252
-0.31(-3.15%)
Jun 10, 2016
9.800
9.920
9.650
9.850
63,762
-0.04(-0.40%)
Jun 09, 2016
9.930
10.04
9.800
9.890
44,182
-0.08(-0.80%)
Jun 08, 2016
10.08
10.08
9.880
9.970
69,509
-0.13(-1.29%)
Jun 07, 2016
10.11
10.17
9.900
10.10
92,402
-0.04(-0.39%)
Jun 06, 2016
9.500
10.22
9.480
10.14
181,709
+0.64(+6.74%)
Jun 03, 2016
9.490
9.780
9.490
9.500
54,626
-0.03(-0.31%)
Jun 02, 2016
9.400
9.540
9.390
9.530
66,264
+0.07(+0.74%)
Jun 01, 2016
9.370
9.500
9.305
9.460
71,734
+0.08(+0.85%)
May 31, 2016
9.570
9.760
9.290
9.380
143,172
-0.20(-2.09%)
May 27, 2016
9.590
9.580
9.580
9.580
101,700
-0.04(-0.42%)
May 26, 2016
9.530
9.700
9.530
9.620
114,590
+0.06(+0.63%)
May 25, 2016
9.475
9.600
9.360
9.560
65,317
+0.09(+0.95%)
May 24, 2016
9.460
9.640
9.300
9.470
80,209
+0.05(+0.53%)
May 23, 2016
9.430
9.550
9.350
9.420
74,813
-0.02(-0.21%)
May 20, 2016
9.510
9.510
9.290
9.440
68,833
-0.02(-0.21%)
May 19, 2016
9.320
9.540
9.320
9.460
198,275
+0.01(+0.11%)
May 18, 2016
9.620
9.620
9.280
9.450
149,894
-0.23(-2.38%)
May 17, 2016
10.05
10.30
9.550
9.680
111,228
-0.46(-4.54%)
May 16, 2016
10.10
10.23
9.720
10.14
85,532
+0.03(+0.30%)
May 13, 2016
10.35
10.44
10.01
10.11
134,225
-0.25(-2.41%)
May 12, 2016
10.81
10.92
10.25
10.36
212,663
-0.38(-3.54%)
May 11, 2016
10.91
10.97
10.72
10.74
173,920
-0.22(-2.01%)
May 10, 2016
10.98
11.00
10.74
10.96
126,272
+0.00(+0.00%)
May 09, 2016
10.97
11.11
10.69
10.96
129,594
+0.07(+0.64%)
May 06, 2016
10.93
11.13
10.70
10.89
183,478
-0.01(-0.09%)
May 05, 2016
11.06
11.20
10.81
10.90
229,407
-0.17(-1.54%)
May 04, 2016
10.05
11.60
9.800
11.07
287,291
+0.05(+0.45%)
May 03, 2016
11.38
11.51
10.85
11.02
342,894
-0.35(-3.08%)
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.