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
Five9 Inc
(NQ:
FIVN
)
46.76
+0.27 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2015
5.520
5.580
5.400
5.430
125,929
-0.13(-2.34%)
Apr 29, 2015
5.620
5.650
5.540
5.560
91,613
-0.08(-1.42%)
Apr 28, 2015
5.490
5.700
5.470
5.640
154,575
+0.12(+2.17%)
Apr 27, 2015
5.710
5.720
5.490
5.520
270,926
-0.19(-3.33%)
Apr 24, 2015
5.870
5.940
5.710
5.710
179,428
-0.13(-2.23%)
Apr 23, 2015
5.740
5.860
5.690
5.840
322,474
+0.10(+1.74%)
Apr 22, 2015
5.750
5.870
5.660
5.740
276,131
+0.03(+0.53%)
Apr 21, 2015
5.380
5.820
5.360
5.710
792,049
+0.32(+5.94%)
Apr 20, 2015
5.330
5.520
5.330
5.390
91,853
+0.08(+1.51%)
Apr 17, 2015
5.310
5.360
5.200
5.310
143,496
-0.04(-0.75%)
Apr 16, 2015
5.300
5.380
5.240
5.350
49,861
+0.01(+0.19%)
Apr 15, 2015
5.490
5.560
5.290
5.340
145,213
-0.11(-2.02%)
Apr 14, 2015
5.130
5.460
5.120
5.450
144,747
+0.34(+6.65%)
Apr 13, 2015
5.310
5.470
5.040
5.110
218,358
-0.19(-3.58%)
Apr 10, 2015
5.130
5.460
5.110
5.300
272,863
+0.12(+2.32%)
Apr 09, 2015
5.350
5.360
5.100
5.180
321,385
-0.31(-5.65%)
Apr 08, 2015
5.500
5.600
5.430
5.490
288,317
+0.01(+0.18%)
Apr 07, 2015
5.450
5.649
5.420
5.480
265,754
+0.01(+0.18%)
Apr 06, 2015
5.540
5.540
5.400
5.470
145,288
-0.03(-0.55%)
Apr 02, 2015
5.440
5.500
5.500
5.500
159,600
+0.03(+0.55%)
Apr 01, 2015
5.530
5.540
5.250
5.470
290,887
-0.09(-1.62%)
Mar 31, 2015
5.660
5.700
5.480
5.560
290,567
-0.12(-2.11%)
Mar 30, 2015
5.600
5.710
5.500
5.680
211,775
+0.05(+0.89%)
Mar 27, 2015
5.550
5.700
5.430
5.630
521,461
+0.11(+1.99%)
Mar 26, 2015
5.400
5.580
5.350
5.520
158,296
+0.05(+0.91%)
Mar 25, 2015
5.540
5.540
5.330
5.470
248,792
-0.03(-0.55%)
Mar 24, 2015
5.530
5.540
5.420
5.500
221,659
+0.00(+0.00%)
Mar 23, 2015
5.500
5.540
5.260
5.500
334,036
+0.02(+0.36%)
Mar 20, 2015
5.090
5.490
5.090
5.480
661,860
+0.40(+7.87%)
Mar 19, 2015
4.990
5.250
4.950
5.080
601,667
+0.10(+2.01%)
Mar 18, 2015
4.780
4.980
4.560
4.980
922,807
+0.22(+4.62%)
Mar 17, 2015
4.550
4.790
4.490
4.760
1,005,034
+0.23(+5.08%)
Mar 16, 2015
4.580
4.600
4.470
4.530
331,163
+0.00(+0.00%)
Mar 13, 2015
4.460
4.550
4.400
4.530
226,927
+0.04(+0.89%)
Mar 12, 2015
4.350
4.520
4.300
4.490
443,238
+0.20(+4.66%)
Mar 11, 2015
4.150
4.350
4.150
4.290
137,567
+0.15(+3.62%)
Mar 10, 2015
4.360
4.360
4.130
4.140
179,324
-0.24(-5.48%)
Mar 09, 2015
4.330
4.450
4.280
4.380
174,794
+0.07(+1.62%)
Mar 06, 2015
4.240
4.370
4.210
4.310
184,685
+0.10(+2.38%)
Mar 05, 2015
4.050
4.230
4.030
4.210
180,318
+0.18(+4.47%)
Mar 04, 2015
4.200
4.200
3.980
4.030
342,001
-0.17(-4.05%)
Mar 03, 2015
3.950
4.240
3.870
4.200
569,315
+0.27(+6.87%)
Mar 02, 2015
3.940
3.950
3.880
3.930
459,020
+0.03(+0.77%)
Feb 27, 2015
3.890
3.915
3.860
3.900
969,040
+0.04(+1.04%)
Feb 26, 2015
3.840
3.940
3.720
3.860
236,008
+0.04(+1.05%)
Feb 25, 2015
4.000
4.000
3.790
3.820
367,667
+0.01(+0.26%)
Feb 24, 2015
4.000
4.060
3.780
3.810
449,465
+0.03(+0.79%)
Feb 23, 2015
3.760
3.845
3.670
3.780
136,089
-0.02(-0.53%)
Feb 20, 2015
3.840
3.880
3.760
3.800
88,897
-0.01(-0.26%)
Feb 19, 2015
3.850
3.850
3.740
3.810
104,139
+0.04(+1.06%)
Feb 18, 2015
3.780
3.780
3.640
3.770
77,007
+0.01(+0.27%)
Feb 17, 2015
3.690
3.900
3.690
3.760
159,705
-0.02(-0.53%)
Feb 13, 2015
3.710
3.780
3.780
3.780
177,700
-0.09(-2.33%)
Feb 12, 2015
3.900
3.940
3.850
3.870
125,262
-0.02(-0.51%)
Feb 11, 2015
3.920
3.950
3.890
3.890
67,798
-0.05(-1.27%)
Feb 10, 2015
3.890
3.960
3.820
3.940
96,283
+0.10(+2.60%)
Feb 09, 2015
3.980
3.995
3.840
3.840
142,228
-0.13(-3.27%)
Feb 06, 2015
4.000
4.000
3.950
3.970
40,175
+0.00(+0.00%)
Feb 05, 2015
3.990
4.050
3.950
3.970
60,066
-0.02(-0.50%)
Feb 04, 2015
3.920
4.080
3.880
3.990
157,248
+0.05(+1.27%)
Feb 03, 2015
3.820
3.950
3.790
3.940
84,624
+0.12(+3.14%)
Feb 02, 2015
3.970
3.970
3.700
3.820
257,128
-0.11(-2.80%)
Jan 30, 2015
3.950
4.000
3.870
3.930
151,760
-0.05(-1.26%)
Jan 29, 2015
4.050
4.050
3.800
3.980
359,972
-0.07(-1.73%)
Jan 28, 2015
4.210
4.210
4.040
4.050
168,267
-0.17(-4.03%)
Jan 27, 2015
4.260
4.340
4.200
4.220
121,267
-0.08(-1.86%)
Jan 26, 2015
4.410
4.410
4.210
4.300
105,978
-0.03(-0.69%)
Jan 23, 2015
4.370
4.410
4.240
4.330
96,110
-0.01(-0.23%)
Jan 22, 2015
4.290
4.400
4.260
4.340
122,044
+0.05(+1.17%)
Jan 21, 2015
4.200
4.300
4.170
4.290
110,541
+0.07(+1.66%)
Jan 20, 2015
4.420
4.500
4.200
4.220
150,524
-0.11(-2.54%)
Jan 16, 2015
4.200
4.400
4.185
4.330
335,064
+0.12(+2.85%)
Jan 15, 2015
4.130
4.350
4.020
4.210
308,440
+0.06(+1.45%)
Jan 14, 2015
4.040
4.180
4.000
4.150
65,630
+0.03(+0.73%)
Jan 13, 2015
4.010
4.140
3.990
4.120
142,641
+0.13(+3.26%)
Jan 12, 2015
4.220
4.220
3.960
3.990
156,037
-0.26(-6.12%)
Jan 09, 2015
4.330
4.330
4.140
4.250
86,634
-0.09(-2.07%)
Jan 08, 2015
4.400
4.420
4.250
4.340
179,738
-0.02(-0.46%)
Jan 07, 2015
4.410
4.410
4.260
4.360
107,317
-0.03(-0.68%)
Jan 06, 2015
4.520
4.520
4.390
4.390
107,808
-0.08(-1.79%)
Jan 05, 2015
4.520
4.550
4.370
4.470
128,982
-0.02(-0.45%)
Jan 02, 2015
4.490
4.562
4.290
4.490
91,673
+0.01(+0.22%)
Dec 31, 2014
4.490
4.480
4.480
4.480
78,200
-0.01(-0.22%)
Dec 30, 2014
4.460
4.550
4.440
4.490
124,210
-0.01(-0.22%)
Dec 29, 2014
4.570
4.660
4.455
4.500
98,164
-0.12(-2.60%)
Dec 26, 2014
4.600
4.710
4.540
4.620
76,129
+0.06(+1.32%)
Dec 24, 2014
4.450
4.560
4.560
4.560
126,900
+0.11(+2.47%)
Dec 23, 2014
4.600
4.600
4.450
4.450
53,070
-0.07(-1.55%)
Dec 22, 2014
4.520
4.590
4.450
4.520
52,581
+0.02(+0.44%)
Dec 19, 2014
4.460
4.700
4.410
4.500
243,483
+0.06(+1.35%)
Dec 18, 2014
4.260
4.470
4.205
4.440
282,659
+0.24(+5.71%)
Dec 17, 2014
3.970
4.220
3.970
4.200
270,646
+0.16(+3.96%)
Dec 16, 2014
4.270
4.500
3.970
4.040
190,954
-0.34(-7.76%)
Dec 15, 2014
4.170
4.420
4.170
4.380
98,803
+0.17(+4.04%)
Dec 12, 2014
4.280
4.430
4.190
4.210
146,505
-0.17(-3.88%)
Dec 11, 2014
4.450
4.500
4.300
4.380
204,463
-0.06(-1.35%)
Dec 10, 2014
4.470
4.590
4.420
4.440
119,479
-0.06(-1.33%)
Dec 09, 2014
4.460
4.550
4.460
4.500
133,374
+0.00(+0.00%)
Dec 08, 2014
4.470
4.600
4.435
4.500
152,271
+0.02(+0.45%)
Dec 05, 2014
4.450
4.500
4.450
4.480
164,117
+0.00(+0.00%)
Dec 04, 2014
4.500
4.500
4.450
4.480
80,092
-0.01(-0.22%)
Dec 03, 2014
4.500
4.590
4.480
4.490
186,026
+0.00(+0.00%)
Dec 02, 2014
4.370
4.510
4.350
4.490
174,265
+0.08(+1.81%)
Dec 01, 2014
4.400
4.500
4.390
4.410
181,202
+0.00(+0.00%)
Nov 28, 2014
4.460
4.690
4.410
4.410
65,044
-0.06(-1.34%)
Nov 26, 2014
4.550
4.470
4.470
4.470
71,500
-0.03(-0.67%)
Nov 25, 2014
4.580
4.630
4.460
4.500
158,417
+0.00(+0.00%)
Nov 24, 2014
4.510
4.700
4.420
4.500
276,652
-0.01(-0.22%)
Nov 21, 2014
4.410
4.540
4.290
4.510
394,207
+0.22(+5.13%)
Nov 20, 2014
4.400
4.470
4.280
4.290
347,220
-0.13(-2.94%)
Nov 19, 2014
4.780
4.790
4.410
4.420
113,153
-0.40(-8.30%)
Nov 18, 2014
4.940
4.960
4.680
4.820
85,580
-0.13(-2.63%)
Nov 17, 2014
4.980
5.040
4.860
4.950
90,468
-0.02(-0.40%)
Nov 14, 2014
4.960
5.000
4.840
4.970
131,959
+0.03(+0.61%)
Nov 13, 2014
4.930
5.020
4.930
4.940
147,837
+0.03(+0.61%)
Nov 12, 2014
4.750
4.980
4.750
4.910
70,863
+0.12(+2.51%)
Nov 11, 2014
4.750
4.870
4.560
4.790
127,890
-0.04(-0.83%)
Nov 10, 2014
5.120
5.280
4.720
4.830
347,970
-0.25(-4.92%)
Nov 07, 2014
4.750
5.740
4.700
5.080
953,430
+0.63(+14.16%)
Nov 06, 2014
4.240
4.480
4.120
4.450
161,668
+0.20(+4.71%)
Nov 05, 2014
4.300
4.440
4.230
4.250
90,872
+0.00(+0.00%)
Nov 04, 2014
4.350
4.500
4.250
4.250
64,063
-0.06(-1.39%)
Nov 03, 2014
4.420
4.601
4.190
4.310
109,057
-0.09(-2.05%)
Oct 31, 2014
4.320
4.450
4.270
4.400
72,672
+0.11(+2.56%)
Oct 30, 2014
4.290
4.350
4.210
4.290
92,658
-0.04(-0.92%)
Oct 29, 2014
4.390
4.390
4.240
4.330
36,963
-0.06(-1.37%)
Oct 28, 2014
4.400
4.400
4.200
4.390
58,602
+0.00(+0.00%)
Oct 27, 2014
4.330
4.420
4.330
4.390
62,646
+0.06(+1.39%)
Oct 24, 2014
4.370
4.370
4.300
4.330
43,900
-0.02(-0.46%)
Oct 23, 2014
4.300
4.400
4.295
4.350
77,377
+0.06(+1.40%)
Oct 22, 2014
4.440
4.450
4.270
4.290
112,650
-0.16(-3.60%)
Oct 21, 2014
4.510
4.690
4.040
4.450
155,453
-0.04(-0.89%)
Oct 20, 2014
4.320
4.520
4.320
4.490
105,922
+0.18(+4.18%)
Oct 17, 2014
4.690
4.830
4.110
4.310
160,026
-0.28(-6.10%)
Oct 16, 2014
4.600
4.830
4.520
4.590
97,470
-0.12(-2.55%)
Oct 15, 2014
4.660
4.790
4.520
4.710
104,293
-0.06(-1.26%)
Oct 14, 2014
4.950
4.970
4.520
4.770
104,500
-0.17(-3.44%)
Oct 13, 2014
5.130
5.230
4.920
4.940
98,620
-0.22(-4.26%)
Oct 10, 2014
5.220
5.330
5.080
5.160
87,686
-0.13(-2.46%)
Oct 09, 2014
5.560
5.560
5.100
5.290
141,617
-0.28(-5.03%)
Oct 08, 2014
5.650
5.980
5.490
5.570
58,359
-0.08(-1.42%)
Oct 07, 2014
5.780
5.910
5.650
5.650
89,820
-0.21(-3.58%)
Oct 06, 2014
5.980
6.000
5.810
5.860
142,234
-0.12(-2.01%)
Oct 03, 2014
6.060
6.120
5.940
5.980
111,403
-0.02(-0.33%)
Oct 02, 2014
5.950
6.150
5.770
6.000
86,007
+0.01(+0.17%)
Oct 01, 2014
6.240
6.340
5.960
5.990
186,596
-0.55(-8.41%)
Sep 30, 2014
6.020
6.540
5.990
6.540
218,737
+0.55(+9.18%)
Sep 29, 2014
5.950
6.030
5.900
5.990
28,677
-0.01(-0.17%)
Sep 26, 2014
5.990
6.120
5.980
6.000
39,879
+0.01(+0.17%)
Sep 25, 2014
6.000
6.010
5.862
5.990
27,844
-0.04(-0.66%)
Sep 24, 2014
5.990
6.030
5.990
6.030
21,553
+0.04(+0.67%)
Sep 23, 2014
6.000
6.060
5.980
5.990
32,655
-0.01(-0.17%)
Sep 22, 2014
6.020
6.190
5.980
6.000
181,998
-0.04(-0.66%)
Sep 19, 2014
6.140
6.140
6.020
6.040
41,529
-0.11(-1.79%)
Sep 18, 2014
6.010
6.230
6.000
6.150
34,166
+0.14(+2.33%)
Sep 17, 2014
6.120
6.240
6.000
6.010
46,090
+0.01(+0.17%)
Sep 16, 2014
5.970
6.100
5.960
6.000
50,663
+0.01(+0.17%)
Sep 15, 2014
6.040
6.050
5.960
5.990
53,744
-0.02(-0.33%)
Sep 12, 2014
5.990
6.180
5.950
6.010
63,399
+0.01(+0.17%)
Sep 11, 2014
5.900
6.030
5.815
6.000
30,619
+0.07(+1.18%)
Sep 10, 2014
5.790
5.940
5.790
5.930
25,050
+0.17(+2.95%)
Sep 09, 2014
5.920
5.970
5.720
5.760
67,163
-0.17(-2.78%)
Sep 08, 2014
5.890
6.050
5.860
5.925
48,462
-0.08(-1.41%)
Sep 05, 2014
5.760
6.040
5.720
6.010
81,550
+0.21(+3.62%)
Sep 04, 2014
5.950
5.950
5.765
5.800
53,782
-0.10(-1.69%)
Sep 03, 2014
5.930
5.960
5.890
5.900
38,822
-0.03(-0.51%)
Sep 02, 2014
5.880
5.940
5.840
5.930
49,973
+0.06(+1.02%)
Aug 29, 2014
5.810
5.870
5.870
5.870
53,700
+0.06(+1.03%)
Aug 28, 2014
5.950
5.950
5.810
5.810
46,517
-0.15(-2.52%)
Aug 27, 2014
6.100
6.100
5.930
5.960
39,556
-0.13(-2.13%)
Aug 26, 2014
5.950
6.140
5.925
6.090
41,819
+0.13(+2.18%)
Aug 25, 2014
6.040
6.045
5.930
5.960
49,757
-0.08(-1.32%)
Aug 22, 2014
5.980
6.140
5.980
6.040
93,005
+0.09(+1.51%)
Aug 21, 2014
6.040
6.040
6.040
5.950
28,216
-0.07(-1.16%)
Aug 20, 2014
6.030
6.050
5.905
6.020
60,503
+0.10(+1.69%)
Aug 19, 2014
6.150
6.230
5.900
5.920
98,303
-0.23(-3.74%)
Aug 18, 2014
6.210
6.238
6.010
6.150
56,557
-0.02(-0.32%)
Aug 15, 2014
6.230
6.230
6.010
6.170
61,158
+0.00(+0.00%)
Aug 14, 2014
6.330
6.330
6.050
6.170
90,865
-0.18(-2.83%)
Aug 13, 2014
6.330
6.390
6.190
6.350
50,320
+0.02(+0.32%)
Aug 12, 2014
6.250
6.350
6.190
6.330
61,216
+0.04(+0.64%)
Aug 11, 2014
6.230
6.410
6.188
6.290
86,495
+0.09(+1.45%)
Aug 08, 2014
6.030
6.150
5.650
6.200
236,778
+0.15(+2.48%)
Aug 07, 2014
6.410
6.411
6.020
6.050
192,534
-0.37(-5.76%)
Aug 06, 2014
6.530
6.580
6.090
6.420
209,738
-0.16(-2.43%)
Aug 05, 2014
5.800
6.660
5.800
6.580
499,866
-1.04(-13.65%)
Aug 04, 2014
7.320
7.640
7.210
7.620
167,408
+0.39(+5.39%)
Aug 01, 2014
7.290
7.362
6.940
7.230
150,999
-0.05(-0.69%)
Jul 31, 2014
7.740
7.740
7.260
7.280
147,255
-0.45(-5.82%)
Jul 30, 2014
7.850
7.850
7.660
7.730
90,984
+0.03(+0.39%)
Jul 29, 2014
7.790
7.850
7.670
7.700
89,896
-0.05(-0.65%)
Jul 28, 2014
7.840
7.930
7.520
7.750
270,107
-0.06(-0.77%)
Jul 25, 2014
7.240
7.980
7.240
7.810
187,478
+0.51(+6.99%)
Jul 24, 2014
7.410
7.420
7.110
7.300
94,612
-0.07(-0.95%)
Jul 23, 2014
7.590
7.630
7.330
7.370
50,365
-0.27(-3.53%)
Jul 22, 2014
7.400
7.690
7.370
7.640
60,595
+0.25(+3.38%)
Jul 21, 2014
7.250
7.500
7.120
7.390
86,439
+0.14(+1.93%)
Jul 18, 2014
6.900
7.250
6.900
7.250
58,107
+0.26(+3.72%)
Jul 17, 2014
6.970
7.020
6.770
6.990
60,873
+0.02(+0.29%)
Jul 16, 2014
6.960
7.060
6.950
6.970
55,916
+0.03(+0.43%)
Jul 15, 2014
6.970
7.010
6.850
6.940
79,809
-0.06(-0.86%)
Jul 14, 2014
6.780
7.010
6.760
7.000
71,702
+0.22(+3.24%)
Jul 11, 2014
6.860
6.950
6.700
6.780
115,142
-0.10(-1.45%)
Jul 10, 2014
6.800
7.050
6.800
6.880
58,392
-0.02(-0.29%)
Jul 09, 2014
6.940
6.980
6.845
6.900
65,938
-0.05(-0.72%)
Jul 08, 2014
7.000
7.150
6.770
6.950
116,271
-0.09(-1.28%)
Jul 07, 2014
6.990
7.130
6.750
7.040
108,269
+0.06(+0.86%)
Jul 03, 2014
6.750
6.980
6.980
6.980
29,200
+0.24(+3.56%)
Jul 02, 2014
6.800
6.960
6.730
6.740
58,402
-0.03(-0.44%)
Jul 01, 2014
7.200
7.202
6.730
6.770
170,882
-0.43(-5.97%)
Jun 30, 2014
6.750
7.230
6.550
7.200
149,276
+0.50(+7.46%)
Jun 27, 2014
6.750
7.130
6.580
6.700
1,509,840
-0.03(-0.45%)
Jun 26, 2014
6.540
6.810
6.310
6.730
104,005
+0.06(+0.90%)
Jun 25, 2014
6.870
6.960
6.620
6.670
82,857
-0.24(-3.47%)
Jun 24, 2014
6.870
7.090
6.830
6.910
110,997
+0.01(+0.14%)
Jun 23, 2014
7.340
7.450
6.840
6.900
274,445
-0.37(-5.09%)
Jun 20, 2014
7.860
7.980
7.220
7.270
504,188
-0.54(-6.91%)
Jun 19, 2014
7.910
7.930
7.700
7.810
125,876
-0.06(-0.76%)
Jun 18, 2014
7.950
7.990
7.690
7.870
211,243
-0.05(-0.63%)
Jun 17, 2014
7.860
7.930
7.530
7.920
124,837
+0.02(+0.25%)
Jun 16, 2014
7.910
8.100
7.800
7.900
104,849
+0.02(+0.25%)
Jun 13, 2014
7.810
7.990
7.530
7.880
98,216
-0.07(-0.88%)
Jun 12, 2014
7.890
8.140
7.850
7.950
158,150
-0.06(-0.75%)
Jun 11, 2014
7.864
8.060
7.800
8.010
143,960
+0.03(+0.38%)
Jun 10, 2014
8.090
8.100
7.870
7.980
183,673
+0.58(+7.84%)
Jun 06, 2014
7.120
7.350
7.080
7.400
95,103
+0.26(+3.64%)
Jun 05, 2014
7.090
7.480
7.050
7.140
103,060
+0.10(+1.42%)
Jun 04, 2014
7.150
7.260
7.020
7.040
71,769
-0.08(-1.12%)
Jun 03, 2014
7.320
7.390
7.090
7.120
51,324
-0.26(-3.52%)
Jun 02, 2014
7.390
7.700
7.300
7.380
95,988
-0.11(-1.47%)
May 30, 2014
6.940
7.600
6.940
7.490
182,136
+0.45(+6.39%)
May 29, 2014
6.720
7.045
6.700
7.040
59,103
+0.24(+3.53%)
May 28, 2014
6.572
6.830
6.572
6.800
64,909
+0.16(+2.41%)
May 27, 2014
6.740
6.786
6.500
6.640
74,501
-0.10(-1.48%)
May 23, 2014
6.870
6.740
6.740
6.740
51,300
-0.05(-0.74%)
May 22, 2014
6.760
6.960
6.630
6.790
37,561
+0.07(+1.04%)
May 21, 2014
6.480
6.780
6.370
6.720
75,051
+0.04(+0.60%)
May 20, 2014
6.080
6.700
6.040
6.680
196,052
+0.63(+10.41%)
May 19, 2014
5.750
6.050
5.567
6.050
66,152
+0.35(+6.14%)
May 16, 2014
5.770
5.900
5.670
5.700
57,754
-0.14(-2.40%)
May 15, 2014
5.660
5.920
5.660
5.840
70,773
+0.16(+2.82%)
May 14, 2014
6.360
6.360
5.200
5.680
275,661
+0.08(+1.43%)
May 13, 2014
5.890
5.890
5.460
5.600
66,610
-0.14(-2.44%)
May 12, 2014
5.420
5.910
5.320
5.740
86,136
+0.18(+3.24%)
May 09, 2014
5.970
5.970
5.120
5.560
260,239
-0.40(-6.71%)
May 08, 2014
6.450
6.720
5.880
5.960
107,111
-0.59(-9.01%)
May 07, 2014
6.930
6.960
6.540
6.550
289,124
-0.28(-4.10%)
May 06, 2014
7.000
7.080
6.750
6.830
550,877
-0.21(-2.98%)
May 05, 2014
7.000
7.140
7.000
7.040
93,871
+0.04(+0.57%)
May 02, 2014
7.260
7.260
6.980
7.000
141,014
-0.08(-1.13%)
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.