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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 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, 2020
1.060
1.090
0.9700
0.9800
25,910
-0.07(-6.46%)
Apr 29, 2020
1.080
1.100
1.010
1.048
14,004
+0.01(+0.74%)
Apr 28, 2020
1.010
1.100
1.010
1.040
8,518
+0.05(+5.04%)
Apr 27, 2020
1.090
1.090
0.9901
0.9901
18,583
-0.07(-6.17%)
Apr 24, 2020
1.120
1.190
1.050
1.055
27,400
-0.03(-2.58%)
Apr 23, 2020
1.000
1.200
1.000
1.083
36,247
+0.08(+8.31%)
Apr 22, 2020
1.060
1.071
1.000
1.000
23,727
-0.06(-5.67%)
Apr 21, 2020
1.170
1.170
1.060
1.060
15,381
-0.09(-7.82%)
Apr 20, 2020
1.160
1.200
1.060
1.150
10,385
+0.05(+4.55%)
Apr 17, 2020
1.200
1.200
1.090
1.100
21,400
+0.06(+5.77%)
Apr 16, 2020
1.260
1.260
1.030
1.040
13,689
-0.01(-0.95%)
Apr 15, 2020
1.090
1.090
0.9501
1.050
7,162
+0.05(+5.00%)
Apr 14, 2020
1.080
1.090
0.9501
1.000
11,461
-0.05(-4.76%)
Apr 13, 2020
1.010
1.090
0.9651
1.050
4,450
+0.10(+10.53%)
Apr 09, 2020
1.040
1.040
0.9500
0.9500
2,600
-0.05(-5.00%)
Apr 08, 2020
0.9500
1.000
0.9500
1.000
1,272
+0.05(+5.26%)
Apr 07, 2020
0.9500
0.9539
0.9500
0.9500
900
+0.00(+0.00%)
Apr 06, 2020
1.020
1.020
0.9500
0.9500
2,802
+0.02(+2.14%)
Apr 03, 2020
1.015
1.015
0.9300
0.9301
16,600
-0.01(-1.26%)
Apr 02, 2020
0.9900
1.030
0.9400
0.9420
2,978
-0.01(-0.97%)
Apr 01, 2020
0.9976
1.027
0.9500
0.9512
6,088
+0.00(+0.12%)
Mar 31, 2020
0.9800
1.060
0.9226
0.9501
3,091
-0.00(-0.01%)
Mar 30, 2020
0.9800
1.015
0.9300
0.9502
5,637
+0.01(+1.07%)
Mar 27, 2020
1.000
1.020
0.8501
0.9401
7,000
-0.02(-2.07%)
Mar 26, 2020
0.9900
1.050
0.9500
0.9600
8,051
-0.12(-11.11%)
Mar 25, 2020
1.020
1.080
0.9200
1.080
6,900
+0.04(+3.85%)
Mar 24, 2020
1.000
1.040
0.9600
1.040
1,431
+0.04(+4.00%)
Mar 23, 2020
1.060
1.060
0.9500
1.000
2,496
+0.03(+3.09%)
Mar 20, 2020
0.9802
0.9851
0.9500
0.9700
31,400
-0.01(-1.02%)
Mar 19, 2020
1.070
1.070
0.9300
0.9800
15,928
+0.04(+4.54%)
Mar 18, 2020
1.060
1.100
0.9000
0.9374
154,003
-0.08(-8.10%)
Mar 17, 2020
1.020
1.031
1.020
1.020
3,985
+0.00(+0.29%)
Mar 16, 2020
0.8300
1.060
0.8300
1.017
12,633
-0.00(-0.45%)
Mar 13, 2020
1.070
1.133
1.020
1.022
19,000
-0.01(-0.82%)
Mar 12, 2020
1.050
1.080
1.000
1.030
37,681
-0.05(-4.63%)
Mar 11, 2020
1.150
1.150
1.080
1.080
17,339
-0.08(-7.03%)
Mar 10, 2020
1.210
1.450
1.150
1.162
38,222
-0.04(-3.19%)
Mar 09, 2020
1.180
1.220
1.180
1.200
51,970
-0.05(-4.00%)
Mar 06, 2020
1.210
1.260
1.190
1.250
15,500
+0.00(+0.00%)
Mar 05, 2020
1.250
1.250
1.190
1.250
25,572
+0.00(+0.00%)
Mar 04, 2020
1.280
1.280
1.235
1.250
14,332
-0.10(-7.41%)
Mar 03, 2020
1.235
1.350
1.210
1.350
20,013
+0.10(+8.00%)
Mar 02, 2020
1.220
1.260
1.200
1.250
19,403
+0.00(+0.00%)
Feb 28, 2020
1.210
1.280
1.210
1.250
33,600
+0.03(+2.46%)
Feb 27, 2020
1.200
1.230
1.200
1.220
57,673
+0.01(+0.83%)
Feb 26, 2020
1.240
1.250
1.200
1.210
8,346
-0.04(-3.20%)
Feb 25, 2020
1.370
1.400
1.200
1.250
50,122
-0.24(-16.11%)
Feb 24, 2020
1.370
1.490
1.370
1.490
2,014
+0.01(+0.68%)
Feb 21, 2020
1.490
1.490
1.370
1.480
10,300
+0.10(+7.25%)
Feb 20, 2020
1.380
1.380
1.380
1.380
485
+0.01(+0.73%)
Feb 19, 2020
1.440
1.460
1.370
1.370
11,878
-0.07(-4.86%)
Feb 18, 2020
1.440
1.450
1.400
1.440
5,638
+0.09(+6.67%)
Feb 14, 2020
1.320
1.350
1.320
1.350
2,300
+0.01(+0.82%)
Feb 13, 2020
1.350
1.350
1.320
1.339
1,900
-0.01(-0.81%)
Feb 12, 2020
1.340
1.390
1.300
1.350
5,945
+0.00(+0.00%)
Feb 11, 2020
1.410
1.410
1.350
1.350
1,900
+0.00(+0.00%)
Feb 10, 2020
1.370
1.403
1.300
1.350
4,071
+0.00(+0.00%)
Feb 07, 2020
1.393
1.415
1.330
1.350
13,200
-0.04(-2.88%)
Feb 06, 2020
1.479
1.479
1.360
1.390
13,701
-0.06(-4.30%)
Feb 05, 2020
1.474
1.500
1.450
1.452
8,069
-0.02(-1.20%)
Feb 04, 2020
1.485
1.489
1.470
1.470
1,479
-0.02(-1.34%)
Feb 03, 2020
1.500
1.530
1.450
1.490
22,045
-0.01(-0.62%)
Jan 31, 2020
1.468
1.500
1.460
1.499
1,300
+0.04(+2.69%)
Jan 30, 2020
1.460
1.481
1.460
1.460
4,361
-0.00(-0.14%)
Jan 29, 2020
1.460
1.470
1.400
1.462
4,695
-0.01(-0.88%)
Jan 28, 2020
1.469
1.500
1.460
1.475
2,824
+0.02(+1.03%)
Jan 27, 2020
1.460
1.500
1.460
1.460
7,260
-0.07(-4.58%)
Jan 24, 2020
1.540
1.540
1.500
1.530
14,600
-0.01(-0.65%)
Jan 23, 2020
1.480
1.540
1.440
1.540
588
+0.06(+4.05%)
Jan 22, 2020
1.530
1.550
1.480
1.480
10,370
-0.07(-4.52%)
Jan 21, 2020
1.460
1.550
1.460
1.550
3,437
+0.09(+6.16%)
Jan 17, 2020
1.540
1.550
1.440
1.460
11,000
-0.08(-5.19%)
Jan 16, 2020
1.540
1.550
1.431
1.540
3,004
+0.02(+1.32%)
Jan 15, 2020
1.500
1.550
1.493
1.520
18,689
+0.02(+1.33%)
Jan 14, 2020
1.460
1.500
1.460
1.500
14,099
+0.03(+2.04%)
Jan 13, 2020
1.480
1.500
1.406
1.470
1,476
+0.01(+0.68%)
Jan 10, 2020
1.429
1.590
1.373
1.460
7,800
-0.04(-2.34%)
Jan 09, 2020
1.580
1.640
1.470
1.495
18,183
-0.07(-4.78%)
Jan 08, 2020
1.490
1.580
1.370
1.570
19,469
+0.09(+6.08%)
Jan 07, 2020
1.476
1.480
1.332
1.480
2,210
+0.01(+0.68%)
Jan 06, 2020
1.430
1.490
1.391
1.470
27,515
+0.07(+5.00%)
Jan 03, 2020
1.390
1.470
1.387
1.400
42,900
+0.07(+5.26%)
Jan 02, 2020
1.370
1.430
1.330
1.330
2,632
-0.06(-4.32%)
Dec 31, 2019
1.317
1.450
1.310
1.390
35,800
+0.02(+1.83%)
Dec 30, 2019
1.370
1.440
1.280
1.365
18,015
+0.04(+3.41%)
Dec 27, 2019
1.400
1.400
1.320
1.320
16,900
-0.06(-4.35%)
Dec 26, 2019
1.380
1.397
1.354
1.380
21,631
-0.01(-0.72%)
Dec 24, 2019
1.360
1.390
1.350
1.390
17,100
+0.00(+0.00%)
Dec 23, 2019
1.340
1.390
1.290
1.390
32,967
+0.09(+6.92%)
Dec 20, 2019
1.350
1.410
1.300
1.300
46,500
-0.03(-2.24%)
Dec 19, 2019
1.300
1.335
1.250
1.330
14,008
+0.03(+2.29%)
Dec 18, 2019
1.340
1.370
1.271
1.300
103,869
-0.05(-3.94%)
Dec 17, 2019
1.330
1.360
1.314
1.353
5,278
+0.04(+2.79%)
Dec 16, 2019
1.300
1.317
1.290
1.317
18,875
-0.02(-1.75%)
Dec 13, 2019
1.280
1.340
1.280
1.340
44,000
+0.05(+3.88%)
Dec 12, 2019
1.280
1.330
1.280
1.290
18,974
-0.01(-0.77%)
Dec 11, 2019
1.270
1.323
1.270
1.300
14,243
+0.01(+0.78%)
Dec 10, 2019
1.370
1.380
1.271
1.290
41,796
-0.09(-6.52%)
Dec 09, 2019
1.430
1.430
1.380
1.380
3,717
-0.06(-4.17%)
Dec 06, 2019
1.358
1.440
1.340
1.440
5,800
+0.04(+2.86%)
Dec 05, 2019
1.400
1.404
1.380
1.400
20,750
+0.00(+0.00%)
Dec 04, 2019
1.290
1.480
1.270
1.400
133,146
+0.10(+8.00%)
Dec 03, 2019
1.290
1.300
1.270
1.296
40,050
+0.01(+1.10%)
Dec 02, 2019
1.290
1.290
1.260
1.282
17,738
+0.00(+0.02%)
Nov 29, 2019
1.200
1.282
1.200
1.282
2,600
+0.03(+2.74%)
Nov 27, 2019
1.270
1.299
1.240
1.248
19,800
-0.00(-0.10%)
Nov 26, 2019
1.250
1.296
1.240
1.249
10,651
+0.04(+3.23%)
Nov 25, 2019
1.240
1.300
1.200
1.210
15,836
-0.06(-4.72%)
Nov 22, 2019
1.290
1.293
1.258
1.270
15,400
+0.02(+2.01%)
Nov 21, 2019
1.286
1.300
1.240
1.245
13,575
-0.01(-1.19%)
Nov 20, 2019
1.300
1.310
1.260
1.260
14,649
-0.04(-3.45%)
Nov 19, 2019
1.240
1.330
1.240
1.305
40,477
+0.05(+3.79%)
Nov 18, 2019
1.300
1.351
1.226
1.257
45,373
-0.02(-1.77%)
Nov 15, 2019
1.240
1.420
1.240
1.280
89,200
+0.03(+2.39%)
Nov 14, 2019
1.230
1.334
1.230
1.250
16,860
-0.01(-0.94%)
Nov 13, 2019
1.250
1.300
1.200
1.262
36,198
-0.04(-2.92%)
Nov 12, 2019
1.290
1.383
1.250
1.300
82,297
+0.02(+1.56%)
Nov 11, 2019
1.200
1.290
1.180
1.280
18,949
+0.11(+9.40%)
Nov 08, 2019
1.130
1.200
1.080
1.170
63,300
+0.12(+11.43%)
Nov 07, 2019
1.030
1.070
1.010
1.050
9,804
+0.02(+1.94%)
Nov 06, 2019
1.040
1.060
1.030
1.030
11,892
+0.00(+0.00%)
Nov 05, 2019
1.030
1.080
1.020
1.030
21,499
-0.02(-1.90%)
Nov 04, 2019
1.040
1.050
1.010
1.050
29,009
+0.01(+0.95%)
Nov 01, 2019
1.070
1.075
1.030
1.040
59,700
-0.03(-2.80%)
Oct 31, 2019
1.050
1.140
1.050
1.070
27,305
+0.01(+0.94%)
Oct 30, 2019
1.070
1.100
1.055
1.060
15,721
-0.01(-0.93%)
Oct 29, 2019
1.080
1.100
1.070
1.070
38,310
-0.02(-1.83%)
Oct 28, 2019
1.170
1.170
1.090
1.090
12,787
-0.01(-0.91%)
Oct 25, 2019
1.090
1.140
1.090
1.100
34,800
-0.00(-0.23%)
Oct 24, 2019
1.100
1.140
1.080
1.103
35,211
+0.00(+0.23%)
Oct 23, 2019
1.128
1.128
1.100
1.100
1,162
+0.01(+0.71%)
Oct 22, 2019
1.109
1.110
1.081
1.092
8,574
-0.03(-2.48%)
Oct 21, 2019
1.120
1.150
1.120
1.120
8,407
-0.01(-0.88%)
Oct 18, 2019
1.110
1.175
1.110
1.130
7,500
+0.02(+1.80%)
Oct 17, 2019
1.140
1.140
1.100
1.110
4,404
+0.00(+0.00%)
Oct 16, 2019
1.170
1.170
1.110
1.110
98,095
-0.03(-2.63%)
Oct 15, 2019
1.120
1.190
1.120
1.140
13,676
+0.00(+0.00%)
Oct 14, 2019
1.150
1.190
1.133
1.140
27,683
-0.02(-1.30%)
Oct 11, 2019
1.160
1.180
1.150
1.155
26,800
-0.00(-0.43%)
Oct 10, 2019
1.170
1.200
1.160
1.160
9,280
+0.00(+0.00%)
Oct 09, 2019
1.180
1.230
1.160
1.160
12,503
-0.01(-1.17%)
Oct 08, 2019
1.170
1.190
1.170
1.174
3,408
-0.01(-0.53%)
Oct 07, 2019
1.180
1.210
1.160
1.180
26,218
+0.01(+0.85%)
Oct 04, 2019
1.170
1.186
1.160
1.170
20,800
-0.01(-0.85%)
Oct 03, 2019
1.190
1.210
1.180
1.180
12,359
+0.00(+0.00%)
Oct 02, 2019
1.210
1.220
1.180
1.180
14,625
-0.03(-2.48%)
Oct 01, 2019
1.180
1.230
1.180
1.210
19,195
+0.01(+0.83%)
Sep 30, 2019
1.200
1.250
1.160
1.200
39,040
+0.01(+0.84%)
Sep 27, 2019
1.230
1.230
1.190
1.190
10,800
-0.03(-2.46%)
Sep 26, 2019
1.190
1.220
1.180
1.220
2,161
+0.02(+1.67%)
Sep 25, 2019
1.200
1.230
1.190
1.200
5,915
-0.02(-1.23%)
Sep 24, 2019
1.230
1.260
1.180
1.215
13,177
-0.04(-3.57%)
Sep 23, 2019
1.220
1.260
1.200
1.260
2,322
+0.02(+1.61%)
Sep 20, 2019
1.200
1.270
1.180
1.240
87,800
+0.03(+2.48%)
Sep 19, 2019
1.210
1.223
1.200
1.210
22,854
-0.01(-0.82%)
Sep 18, 2019
1.260
1.260
1.200
1.220
56,288
-0.03(-2.40%)
Sep 17, 2019
1.250
1.280
1.250
1.250
17,944
+0.02(+1.63%)
Sep 16, 2019
1.270
1.270
1.230
1.230
46,999
-0.07(-5.38%)
Sep 13, 2019
1.290
1.380
1.260
1.300
56,100
-0.01(-0.76%)
Sep 12, 2019
1.400
1.500
1.310
1.310
33,981
-0.03(-2.60%)
Sep 11, 2019
1.280
1.400
1.280
1.345
22,226
+0.07(+5.91%)
Sep 10, 2019
1.260
1.270
1.260
1.270
1,835
+0.00(+0.00%)
Sep 09, 2019
1.270
1.270
1.250
1.270
896
+0.02(+1.60%)
Sep 06, 2019
1.250
1.261
1.240
1.250
11,400
-0.03(-2.34%)
Sep 05, 2019
1.250
1.400
1.200
1.280
36,750
+0.03(+2.40%)
Sep 04, 2019
1.250
1.330
1.230
1.250
7,500
-0.07(-5.30%)
Sep 03, 2019
1.320
1.320
1.320
1.320
105
+0.01(+0.76%)
Aug 30, 2019
1.380
1.380
1.310
1.310
1,600
+0.01(+0.77%)
Aug 29, 2019
1.350
1.350
1.300
1.300
1,865
-0.06(-4.41%)
Aug 28, 2019
1.350
1.370
1.270
1.360
16,581
+0.01(+0.74%)
Aug 27, 2019
1.310
1.380
1.310
1.350
12,011
+0.08(+6.30%)
Aug 26, 2019
1.230
1.310
1.230
1.270
12,513
+0.03(+2.42%)
Aug 23, 2019
1.215
1.240
1.215
1.240
10,000
+0.02(+1.64%)
Aug 22, 2019
1.210
1.220
1.201
1.220
16,569
+0.00(+0.00%)
Aug 21, 2019
1.200
1.230
1.200
1.220
6,095
-0.01(-0.50%)
Aug 20, 2019
1.226
1.226
1.226
1.226
365
-0.02(-1.44%)
Aug 19, 2019
1.200
1.250
1.200
1.244
8,939
+0.02(+1.97%)
Aug 16, 2019
1.220
1.220
1.220
1.220
100
+0.00(+0.00%)
Aug 15, 2019
1.240
1.240
1.220
1.220
2,871
+0.00(+0.00%)
Aug 14, 2019
1.250
1.250
1.210
1.220
14,086
-0.08(-6.15%)
Aug 13, 2019
1.270
1.300
1.220
1.300
16,090
-0.04(-2.99%)
Aug 12, 2019
1.380
1.400
1.250
1.340
6,117
+0.00(+0.00%)
Aug 09, 2019
1.280
1.340
1.250
1.340
1,700
+0.09(+7.20%)
Aug 08, 2019
1.250
1.330
1.250
1.250
6,959
+0.00(+0.00%)
Aug 07, 2019
1.270
1.320
1.250
1.250
2,086
+0.00(+0.00%)
Aug 06, 2019
1.250
1.370
1.250
1.250
10,574
+0.00(+0.00%)
Aug 05, 2019
1.210
1.420
1.210
1.250
19,380
+0.00(+0.00%)
Aug 02, 2019
1.250
1.250
1.250
1.250
1,800
+0.00(+0.00%)
Aug 01, 2019
1.230
1.500
1.220
1.250
6,540
-0.01(-0.79%)
Jul 31, 2019
1.210
1.360
1.210
1.260
17,327
+0.06(+5.00%)
Jul 30, 2019
1.200
1.210
1.190
1.200
36,223
+0.02(+1.69%)
Jul 29, 2019
1.180
1.204
1.180
1.180
21,510
+0.00(+0.00%)
Jul 26, 2019
1.230
1.230
1.180
1.180
21,500
-0.02(-1.26%)
Jul 25, 2019
1.230
1.230
1.180
1.195
3,246
-0.00(-0.42%)
Jul 24, 2019
1.180
1.230
1.180
1.200
18,240
+0.02(+1.69%)
Jul 23, 2019
1.190
1.200
1.180
1.180
14,469
-0.01(-0.84%)
Jul 22, 2019
1.200
1.200
1.180
1.190
42,157
+0.01(+0.85%)
Jul 19, 2019
1.200
1.212
1.160
1.180
134,100
-0.02(-1.67%)
Jul 18, 2019
1.230
1.250
1.200
1.200
23,236
-0.04(-3.23%)
Jul 17, 2019
1.250
1.251
1.230
1.240
58,851
-0.04(-3.13%)
Jul 16, 2019
1.233
1.290
1.233
1.280
22,735
+0.03(+2.40%)
Jul 15, 2019
1.250
1.250
1.230
1.250
3,666
+0.02(+1.63%)
Jul 12, 2019
1.230
1.250
1.220
1.230
13,000
-0.02(-1.60%)
Jul 11, 2019
1.240
1.300
1.180
1.250
68,486
+0.01(+0.81%)
Jul 10, 2019
1.230
1.250
1.200
1.240
55,709
+0.02(+1.64%)
Jul 09, 2019
1.250
1.250
1.200
1.220
18,120
-0.08(-6.15%)
Jul 08, 2019
1.230
1.300
1.200
1.300
25,629
+0.09(+7.44%)
Jul 05, 2019
1.180
1.240
1.170
1.210
29,800
+0.01(+0.83%)
Jul 03, 2019
1.200
1.200
1.180
1.200
18,800
+0.02(+1.69%)
Jul 02, 2019
1.160
1.200
1.160
1.180
23,706
+0.00(+0.00%)
Jul 01, 2019
1.200
1.200
1.180
1.180
12,555
+0.02(+1.72%)
Jun 28, 2019
1.180
1.240
1.160
1.160
55,200
-0.02(-1.69%)
Jun 27, 2019
1.240
1.330
1.180
1.180
52,285
-0.04(-3.28%)
Jun 26, 2019
1.230
1.240
1.220
1.220
13,933
-0.02(-1.61%)
Jun 25, 2019
1.190
1.250
1.180
1.240
21,730
+0.06(+4.90%)
Jun 24, 2019
1.220
1.350
1.182
1.182
122,729
-0.04(-3.11%)
Jun 21, 2019
1.190
1.290
1.180
1.220
109,300
-0.01(-0.41%)
Jun 20, 2019
1.340
1.340
1.200
1.225
79,063
-0.08(-6.13%)
Jun 19, 2019
1.356
1.390
1.300
1.305
28,395
-0.07(-4.74%)
Jun 18, 2019
1.370
1.380
1.370
1.370
18,333
+0.00(+0.00%)
Jun 17, 2019
1.380
1.390
1.370
1.370
3,946
+0.00(+0.00%)
Jun 14, 2019
1.370
1.390
1.370
1.370
7,700
+0.00(+0.00%)
Jun 13, 2019
1.370
1.377
1.370
1.370
591
+0.00(+0.00%)
Jun 12, 2019
1.420
1.427
1.370
1.370
33,382
-0.07(-4.86%)
Jun 11, 2019
1.450
1.500
1.440
1.440
6,076
+0.00(+0.00%)
Jun 10, 2019
1.430
1.500
1.430
1.440
14,017
-0.01(-0.42%)
Jun 07, 2019
1.490
1.490
1.434
1.446
15,500
-0.02(-1.63%)
Jun 06, 2019
1.430
1.500
1.430
1.470
7,563
+0.00(+0.00%)
Jun 05, 2019
1.480
1.480
1.450
1.470
42,528
-0.03(-2.00%)
Jun 04, 2019
1.450
1.500
1.440
1.500
6,847
+0.01(+0.67%)
Jun 03, 2019
1.430
1.490
1.430
1.490
30,787
+0.09(+6.43%)
May 31, 2019
1.440
1.490
1.380
1.400
92,900
-0.08(-5.41%)
May 30, 2019
1.387
1.500
1.387
1.480
120,171
+0.06(+4.59%)
May 29, 2019
1.470
1.490
1.355
1.415
69,861
-0.05(-3.74%)
May 28, 2019
1.500
1.500
1.410
1.470
15,496
-0.02(-1.34%)
May 24, 2019
1.500
1.500
1.390
1.490
14,000
+0.03(+2.05%)
May 23, 2019
1.400
1.480
1.330
1.460
194,095
+0.06(+4.29%)
May 22, 2019
1.490
1.510
1.400
1.400
65,496
-0.10(-6.35%)
May 21, 2019
1.380
1.510
1.380
1.495
297,262
+0.15(+10.74%)
May 20, 2019
1.400
1.510
1.330
1.350
317,969
-0.10(-6.90%)
May 17, 2019
1.540
1.662
1.410
1.450
269,100
-0.06(-3.97%)
May 16, 2019
1.510
1.600
1.420
1.510
188,639
+0.00(+0.00%)
May 15, 2019
1.663
1.706
1.507
1.510
64,967
-0.14(-8.48%)
May 14, 2019
1.850
1.850
1.400
1.650
327,728
-0.32(-16.03%)
May 13, 2019
1.892
2.103
1.892
1.965
17,078
-0.03(-1.75%)
May 10, 2019
1.940
2.000
1.940
2.000
1,900
+0.04(+2.04%)
May 09, 2019
1.960
1.990
1.960
1.960
10,954
-0.02(-1.01%)
May 08, 2019
1.970
2.000
1.960
1.980
1,100
+0.01(+0.54%)
May 07, 2019
1.940
1.980
1.940
1.969
19,735
-0.03(-1.53%)
May 06, 2019
1.900
2.010
1.900
2.000
10,833
+0.07(+3.63%)
May 03, 2019
1.950
1.950
1.900
1.930
1,900
+0.03(+1.58%)
May 02, 2019
1.890
1.980
1.890
1.900
18,375
-0.10(-5.00%)
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.