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
Genetic Tech Spn ADR
(NQ:
GENE
)
1.925
-0.095 (-4.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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, 2020
1.900
1.910
1.860
1.870
400,894
-0.05(-2.60%)
Apr 29, 2020
1.800
1.950
1.780
1.920
266,562
+0.08(+4.35%)
Apr 28, 2020
1.870
1.880
1.790
1.840
149,287
-0.03(-1.60%)
Apr 27, 2020
1.810
1.890
1.800
1.870
316,644
+0.05(+2.75%)
Apr 24, 2020
1.870
1.870
1.760
1.820
177,200
-0.02(-1.09%)
Apr 23, 2020
1.810
1.890
1.810
1.840
107,856
+0.01(+0.55%)
Apr 22, 2020
2.010
2.010
1.800
1.830
231,866
-0.05(-2.66%)
Apr 21, 2020
1.890
1.950
1.750
1.880
332,976
-0.02(-1.05%)
Apr 20, 2020
2.000
2.030
1.860
1.900
1,479,858
-0.40(-17.39%)
Apr 17, 2020
2.180
2.840
1.990
2.300
30,063,500
+0.67(+41.10%)
Apr 16, 2020
1.720
1.730
1.600
1.630
42,777
-0.06(-3.61%)
Apr 15, 2020
1.750
1.750
1.550
1.691
90,711
-0.06(-3.37%)
Apr 14, 2020
1.700
1.770
1.690
1.750
142,128
+0.05(+2.94%)
Apr 13, 2020
1.760
1.760
1.610
1.700
34,331
+0.01(+0.40%)
Apr 09, 2020
1.620
1.760
1.610
1.693
128,900
+0.09(+5.83%)
Apr 08, 2020
1.650
1.650
1.570
1.600
42,769
+0.02(+1.27%)
Apr 07, 2020
1.660
1.680
1.490
1.580
121,532
+0.05(+3.27%)
Apr 06, 2020
1.690
1.745
1.470
1.530
271,681
+0.08(+5.52%)
Apr 03, 2020
1.690
1.800
1.450
1.450
149,100
-0.16(-9.94%)
Apr 02, 2020
1.750
1.750
1.600
1.610
142,710
-0.02(-1.23%)
Apr 01, 2020
2.050
2.780
1.630
1.630
624,664
-0.34(-17.26%)
Mar 31, 2020
1.900
1.980
1.900
1.970
28,685
+0.02(+1.03%)
Mar 30, 2020
1.950
1.990
1.880
1.950
26,941
+0.08(+4.33%)
Mar 27, 2020
1.910
2.100
1.730
1.869
32,500
-0.03(-1.63%)
Mar 26, 2020
1.810
1.930
1.810
1.900
26,812
+0.08(+4.40%)
Mar 25, 2020
1.670
1.870
1.630
1.820
43,341
+0.20(+12.35%)
Mar 24, 2020
1.480
1.630
1.480
1.620
27,969
+0.15(+10.20%)
Mar 23, 2020
1.630
1.661
1.408
1.470
72,654
-0.22(-13.02%)
Mar 20, 2020
1.620
1.770
1.620
1.690
43,800
+0.04(+2.42%)
Mar 19, 2020
1.510
1.700
1.510
1.650
35,704
+0.09(+5.77%)
Mar 18, 2020
1.570
1.750
1.510
1.560
59,371
-0.17(-9.83%)
Mar 17, 2020
1.680
1.790
1.600
1.730
69,885
+0.01(+0.58%)
Mar 16, 2020
1.910
2.020
1.720
1.720
91,522
-0.28(-14.00%)
Mar 13, 2020
2.330
2.380
2.000
2.000
47,100
-0.33(-14.16%)
Mar 12, 2020
2.070
2.340
2.000
2.330
38,562
-0.03(-1.27%)
Mar 11, 2020
2.570
2.695
2.360
2.360
55,783
-0.22(-8.53%)
Mar 10, 2020
2.690
2.720
2.560
2.580
53,292
-0.21(-7.53%)
Mar 09, 2020
2.830
2.880
2.660
2.790
80,085
-0.10(-3.46%)
Mar 06, 2020
2.840
2.911
2.832
2.890
27,900
-0.03(-1.03%)
Mar 05, 2020
2.820
2.970
2.820
2.920
13,429
-0.03(-1.02%)
Mar 04, 2020
2.830
3.030
2.830
2.950
14,554
+0.06(+2.08%)
Mar 03, 2020
2.990
2.990
2.810
2.890
17,125
-0.12(-3.98%)
Mar 02, 2020
2.770
3.030
2.720
3.010
35,305
+0.22(+7.88%)
Feb 28, 2020
2.740
2.930
2.600
2.790
83,200
-0.20(-6.69%)
Feb 27, 2020
3.150
3.150
2.600
2.990
86,085
-0.23(-7.24%)
Feb 26, 2020
3.180
3.350
3.160
3.224
33,828
+0.03(+1.05%)
Feb 25, 2020
3.390
3.450
3.160
3.190
43,167
-0.21(-6.18%)
Feb 24, 2020
3.450
3.480
3.330
3.400
37,763
-0.16(-4.49%)
Feb 21, 2020
3.650
3.805
3.550
3.560
28,800
-0.15(-4.04%)
Feb 20, 2020
3.790
3.889
3.640
3.710
18,428
-0.08(-2.11%)
Feb 19, 2020
3.800
3.950
3.790
3.790
23,577
-0.02(-0.52%)
Feb 18, 2020
3.750
3.810
3.615
3.810
27,051
+0.11(+2.97%)
Feb 14, 2020
3.570
3.760
3.570
3.700
52,100
+0.13(+3.64%)
Feb 13, 2020
3.670
3.670
3.400
3.570
58,245
-0.01(-0.28%)
Feb 12, 2020
3.690
3.700
3.550
3.580
51,329
-0.11(-2.98%)
Feb 11, 2020
3.610
3.820
3.601
3.690
92,642
-0.01(-0.27%)
Feb 10, 2020
3.820
3.825
3.700
3.700
41,472
-0.13(-3.39%)
Feb 07, 2020
3.830
3.950
3.730
3.830
53,800
+0.01(+0.26%)
Feb 06, 2020
3.910
3.930
3.800
3.820
41,250
-0.13(-3.29%)
Feb 05, 2020
3.890
4.020
3.850
3.950
76,879
+0.07(+1.80%)
Feb 04, 2020
3.900
3.930
3.750
3.880
88,205
-0.01(-0.26%)
Feb 03, 2020
3.880
4.040
3.770
3.890
86,902
-0.02(-0.51%)
Jan 31, 2020
4.100
4.100
3.800
3.910
66,800
-0.19(-4.63%)
Jan 30, 2020
3.950
4.160
3.930
4.100
80,967
+0.13(+3.27%)
Jan 29, 2020
4.330
4.430
3.850
3.970
290,574
-0.33(-7.67%)
Jan 28, 2020
4.410
4.577
4.300
4.300
73,458
-0.03(-0.69%)
Jan 27, 2020
4.280
4.670
4.221
4.330
289,684
+0.00(+0.00%)
Jan 24, 2020
4.270
4.670
4.220
4.330
326,600
+0.02(+0.46%)
Jan 23, 2020
4.430
4.600
4.240
4.310
542,220
-0.12(-2.71%)
Jan 22, 2020
4.300
4.740
4.240
4.430
983,184
+0.21(+4.98%)
Jan 21, 2020
3.980
4.310
3.980
4.220
269,016
+0.28(+7.11%)
Jan 17, 2020
3.980
4.110
3.820
3.940
395,600
-0.07(-1.75%)
Jan 16, 2020
4.080
4.290
3.830
4.010
352,448
-0.01(-0.25%)
Jan 15, 2020
4.390
4.540
4.000
4.020
421,342
-0.38(-8.64%)
Jan 14, 2020
4.280
5.100
4.170
4.400
2,381,301
+0.14(+3.29%)
Jan 13, 2020
4.020
4.380
4.000
4.260
475,448
+0.15(+3.65%)
Jan 10, 2020
4.540
5.360
4.060
4.110
2,489,700
-0.62(-13.11%)
Jan 09, 2020
3.210
4.800
3.080
4.730
5,173,546
+1.47(+45.09%)
Jan 08, 2020
3.850
4.000
3.180
3.260
2,018,040
-1.25(-27.72%)
Jan 07, 2020
2.080
5.220
2.010
4.510
17,073,440
+2.43(+116.83%)
Jan 06, 2020
1.980
2.080
1.950
2.080
31,488
+0.13(+6.65%)
Jan 03, 2020
2.010
2.100
1.900
1.950
63,200
-0.09(-4.31%)
Jan 02, 2020
2.080
2.080
2.000
2.038
22,314
+0.05(+2.41%)
Dec 31, 2019
1.960
2.029
1.950
1.990
24,700
+0.00(+0.01%)
Dec 30, 2019
2.050
2.072
1.925
1.990
20,936
-0.04(-1.97%)
Dec 27, 2019
1.900
2.100
1.889
2.030
163,700
+0.13(+6.84%)
Dec 26, 2019
1.850
1.950
1.810
1.900
64,232
+0.05(+2.80%)
Dec 24, 2019
1.860
1.900
1.830
1.848
8,400
-0.00(-0.12%)
Dec 23, 2019
1.890
1.905
1.810
1.851
21,094
-0.00(-0.24%)
Dec 20, 2019
1.940
1.950
1.850
1.855
35,600
-0.08(-4.38%)
Dec 19, 2019
1.870
1.960
1.860
1.940
54,918
-0.04(-2.02%)
Dec 18, 2019
1.910
2.030
1.850
1.980
44,728
-0.07(-3.43%)
Dec 17, 2019
2.240
2.240
1.990
2.050
46,732
-0.11(-5.08%)
Dec 16, 2019
2.010
2.240
2.010
2.160
53,530
+0.10(+4.84%)
Dec 13, 2019
2.100
2.150
2.000
2.060
44,800
-0.11(-4.88%)
Dec 12, 2019
2.300
2.350
2.100
2.166
139,200
-0.12(-5.08%)
Dec 11, 2019
1.890
2.480
1.890
2.282
285,339
+0.40(+21.37%)
Dec 10, 2019
1.810
1.940
1.810
1.880
30,939
+0.08(+4.44%)
Dec 09, 2019
1.820
1.820
1.710
1.800
7,124
+0.01(+0.56%)
Dec 06, 2019
1.800
1.820
1.760
1.790
7,000
-0.01(-0.56%)
Dec 05, 2019
1.830
1.830
1.743
1.800
4,315
+0.01(+0.56%)
Dec 04, 2019
1.820
1.820
1.724
1.790
6,558
+0.08(+4.68%)
Dec 03, 2019
1.830
1.840
1.710
1.710
44,081
-0.16(-8.38%)
Dec 02, 2019
1.850
1.959
1.850
1.866
4,894
-0.02(-1.26%)
Nov 29, 2019
1.980
1.980
1.810
1.890
5,300
+0.00(+0.15%)
Nov 27, 2019
1.870
1.910
1.850
1.887
7,900
-0.00(-0.14%)
Nov 26, 2019
2.040
2.040
1.880
1.890
41,793
-0.15(-7.36%)
Nov 25, 2019
1.980
2.040
1.980
2.040
8,635
+0.06(+3.03%)
Nov 22, 2019
1.850
1.990
1.850
1.980
17,000
+0.13(+7.03%)
Nov 21, 2019
1.990
2.036
1.850
1.850
13,165
-0.09(-4.64%)
Nov 20, 2019
1.820
2.030
1.810
1.940
90,736
+0.12(+6.60%)
Nov 19, 2019
1.810
1.820
1.780
1.820
3,919
-0.02(-1.09%)
Nov 18, 2019
1.870
1.870
1.800
1.840
4,611
+0.02(+1.10%)
Nov 15, 2019
1.850
1.860
1.760
1.820
12,100
-0.02(-1.09%)
Nov 14, 2019
1.850
1.876
1.800
1.840
16,476
+0.04(+2.22%)
Nov 13, 2019
1.900
1.900
1.770
1.800
34,838
-0.11(-5.78%)
Nov 12, 2019
1.910
1.934
1.900
1.910
6,062
-0.03(-1.53%)
Nov 11, 2019
2.000
2.009
1.900
1.940
4,235
+0.01(+0.52%)
Nov 08, 2019
1.930
1.940
1.930
1.930
3,000
+0.00(+0.00%)
Nov 07, 2019
1.930
1.990
1.930
1.930
7,613
-0.02(-1.02%)
Nov 06, 2019
2.025
2.050
1.930
1.950
31,479
-0.07(-3.35%)
Nov 05, 2019
2.020
2.030
1.953
2.017
12,142
+0.06(+2.93%)
Nov 04, 2019
1.954
2.050
1.954
1.960
7,834
-0.07(-3.45%)
Nov 01, 2019
2.000
2.030
1.950
2.030
22,900
+0.03(+1.50%)
Oct 31, 2019
2.000
2.000
1.950
2.000
9,970
+0.02(+0.97%)
Oct 30, 2019
1.950
2.000
1.950
1.981
17,007
+0.02(+1.06%)
Oct 29, 2019
1.920
2.030
1.920
1.960
5,863
-0.01(-0.51%)
Oct 28, 2019
2.020
2.210
1.910
1.970
82,700
-0.24(-10.86%)
Oct 25, 2019
2.210
2.220
2.160
2.210
26,900
+0.05(+2.31%)
Oct 24, 2019
2.210
2.360
2.140
2.160
47,649
-0.06(-2.70%)
Oct 23, 2019
2.250
2.320
2.060
2.220
42,958
-0.06(-2.63%)
Oct 22, 2019
2.240
2.450
2.240
2.280
31,358
+0.11(+5.07%)
Oct 21, 2019
2.280
2.280
2.170
2.170
20,663
-0.12(-5.24%)
Oct 18, 2019
1.950
2.330
1.950
2.290
88,600
+0.25(+12.25%)
Oct 17, 2019
1.870
2.050
1.820
2.040
17,724
+0.19(+10.27%)
Oct 16, 2019
1.810
2.250
1.801
1.850
123,267
+0.00(+0.00%)
Oct 15, 2019
1.740
1.920
1.710
1.850
36,481
+0.12(+6.94%)
Oct 14, 2019
1.850
1.850
1.720
1.730
10,930
-0.12(-6.49%)
Oct 11, 2019
1.870
1.944
1.700
1.850
11,500
+0.01(+0.54%)
Oct 10, 2019
1.970
1.970
1.820
1.840
4,579
-0.15(-7.54%)
Oct 09, 2019
1.850
1.990
1.820
1.990
12,956
+0.19(+10.56%)
Oct 08, 2019
1.819
1.930
1.779
1.800
11,784
-0.07(-3.74%)
Oct 07, 2019
1.920
1.920
1.760
1.870
14,483
-0.06(-3.11%)
Oct 04, 2019
1.960
1.974
1.841
1.930
47,400
-0.05(-2.53%)
Oct 03, 2019
2.000
2.100
1.960
1.980
51,822
-0.06(-2.94%)
Oct 02, 2019
1.960
2.150
1.920
2.040
88,393
+0.04(+2.00%)
Oct 01, 2019
1.920
2.100
1.900
2.000
60,876
+0.10(+5.26%)
Sep 30, 2019
1.950
2.110
1.900
1.900
92,103
-0.05(-2.56%)
Sep 27, 2019
2.000
2.000
1.950
1.950
6,200
-0.10(-4.88%)
Sep 26, 2019
2.080
2.080
1.960
2.050
7,464
+0.07(+3.54%)
Sep 25, 2019
1.990
2.080
1.955
1.980
23,305
-0.09(-4.34%)
Sep 24, 2019
2.220
2.220
2.003
2.070
25,164
-0.10(-4.39%)
Sep 23, 2019
2.000
2.500
2.000
2.165
149,273
+0.16(+7.97%)
Sep 20, 2019
2.053
2.160
1.930
2.005
25,500
-0.03(-1.71%)
Sep 19, 2019
2.170
2.170
2.040
2.040
12,239
-0.11(-5.12%)
Sep 18, 2019
2.050
2.190
2.050
2.150
13,136
+0.10(+4.88%)
Sep 17, 2019
2.140
2.184
2.050
2.050
30,902
-0.14(-6.39%)
Sep 16, 2019
2.220
2.220
2.090
2.190
36,668
+0.09(+4.29%)
Sep 13, 2019
2.170
2.220
2.021
2.100
38,100
-0.08(-3.67%)
Sep 12, 2019
2.160
2.250
2.050
2.180
198,631
+0.08(+3.81%)
Sep 11, 2019
1.930
2.190
1.930
2.100
38,422
+0.15(+7.69%)
Sep 10, 2019
1.880
1.970
1.880
1.950
10,393
+0.05(+2.63%)
Sep 09, 2019
1.983
1.983
1.880
1.900
32,039
-0.12(-5.84%)
Sep 06, 2019
1.960
2.040
1.950
2.018
12,100
+0.08(+4.02%)
Sep 05, 2019
1.900
2.010
1.890
1.940
10,168
+0.02(+1.04%)
Sep 04, 2019
1.950
2.058
1.910
1.920
19,130
-0.03(-1.54%)
Sep 03, 2019
1.950
1.990
1.880
1.950
8,525
+0.00(+0.00%)
Aug 30, 2019
1.850
1.986
1.850
1.950
35,300
+0.10(+5.41%)
Aug 29, 2019
1.980
1.990
1.726
1.850
110,210
-0.13(-6.57%)
Aug 28, 2019
2.070
2.160
1.980
1.980
52,671
-0.10(-4.81%)
Aug 27, 2019
2.270
2.281
2.080
2.080
63,898
-0.20(-8.77%)
Aug 26, 2019
2.330
2.330
2.200
2.280
108,813
-0.01(-0.39%)
Aug 23, 2019
2.190
2.850
2.120
2.289
1,041,600
+0.16(+7.46%)
Aug 22, 2019
2.180
2.199
2.000
2.130
74,228
-0.08(-3.62%)
Aug 21, 2019
2.190
2.370
2.140
2.210
172,551
-0.07(-3.07%)
Aug 20, 2019
1.860
2.590
1.860
2.280
924,252
+0.42(+22.58%)
Aug 19, 2019
1.810
2.280
1.770
1.860
248,744
+0.09(+5.08%)
Aug 16, 2019
1.700
1.840
1.560
1.770
180,400
+0.07(+4.12%)
Aug 15, 2019
1.920
2.020
1.650
1.700
153,144
-0.38(-18.27%)
Aug 14, 2019
2.197
2.197
2.080
2.080
27,596
+0.00(+0.00%)
Aug 13, 2019
2.160
2.160
2.080
2.080
12,676
-0.00(-0.08%)
Aug 12, 2019
2.200
2.240
2.082
2.082
16,028
-0.13(-5.88%)
Aug 09, 2019
2.360
2.377
2.180
2.212
5,175
-0.03(-1.27%)
Aug 08, 2019
2.240
2.320
2.200
2.240
4,454
+0.04(+1.80%)
Aug 07, 2019
2.200
2.240
2.200
2.200
6,876
+0.04(+1.68%)
Aug 06, 2019
2.160
2.368
2.120
2.164
14,040
-0.04(-1.65%)
Aug 05, 2019
2.261
2.331
2.198
2.200
11,094
-0.16(-6.72%)
Aug 02, 2019
2.440
2.480
2.280
2.359
33,825
+0.12(+5.30%)
Aug 01, 2019
2.400
2.556
2.240
2.240
148,117
-0.24(-9.68%)
Jul 31, 2019
2.480
2.560
2.480
2.480
10,651
+0.00(+0.00%)
Jul 30, 2019
2.480
2.640
2.480
2.480
107,948
-0.02(-0.94%)
Jul 29, 2019
2.520
2.560
2.480
2.504
10,965
-0.03(-1.26%)
Jul 26, 2019
2.600
2.628
2.525
2.536
9,000
-0.06(-2.24%)
Jul 25, 2019
2.560
2.594
2.480
2.594
10,209
+0.09(+3.74%)
Jul 24, 2019
2.480
2.556
2.480
2.500
4,654
+0.02(+0.81%)
Jul 23, 2019
2.560
2.560
2.480
2.480
6,714
-0.01(-0.31%)
Jul 22, 2019
2.520
2.560
2.480
2.488
6,936
-0.03(-1.30%)
Jul 19, 2019
2.480
2.596
2.480
2.520
5,975
+0.03(+1.12%)
Jul 18, 2019
2.520
2.560
2.480
2.492
5,813
-0.09(-3.37%)
Jul 17, 2019
2.624
2.624
2.520
2.579
4,664
+0.02(+0.64%)
Jul 16, 2019
2.492
2.624
2.480
2.563
7,791
+0.09(+3.51%)
Jul 15, 2019
2.520
2.560
2.468
2.476
770
-0.04(-1.75%)
Jul 12, 2019
2.580
2.580
2.440
2.520
2,675
+0.06(+2.44%)
Jul 11, 2019
2.520
2.572
2.456
2.460
5,412
-0.06(-2.40%)
Jul 10, 2019
2.524
2.590
2.520
2.520
5,088
+0.00(+0.02%)
Jul 09, 2019
2.520
2.636
2.520
2.520
11,319
-0.03(-1.22%)
Jul 08, 2019
2.601
2.601
2.480
2.551
13,333
-0.05(-1.91%)
Jul 05, 2019
2.480
2.636
2.480
2.601
17,950
+0.08(+3.21%)
Jul 03, 2019
2.600
2.600
2.480
2.520
9,450
+0.06(+2.44%)
Jul 02, 2019
2.640
2.640
2.440
2.460
24,043
+0.01(+0.26%)
Jul 01, 2019
2.400
2.560
2.400
2.454
22,119
+0.09(+3.97%)
Jun 28, 2019
2.440
2.440
2.320
2.360
8,475
-0.04(-1.67%)
Jun 27, 2019
2.360
2.426
2.320
2.400
5,908
+0.00(+0.00%)
Jun 26, 2019
2.400
2.442
2.200
2.400
18,047
-0.04(-1.74%)
Jun 25, 2019
2.400
2.504
2.400
2.442
5,739
+0.00(+0.03%)
Jun 24, 2019
2.518
2.548
2.400
2.442
20,003
-0.08(-3.08%)
Jun 21, 2019
2.480
2.543
2.480
2.519
4,925
-0.02(-0.91%)
Jun 20, 2019
2.540
2.598
2.440
2.542
11,519
+0.00(+0.09%)
Jun 19, 2019
2.522
2.637
2.494
2.540
4,500
+0.02(+0.68%)
Jun 18, 2019
2.640
2.640
2.522
2.523
2,889
-0.04(-1.45%)
Jun 17, 2019
2.640
2.640
2.534
2.560
11,387
-0.08(-3.03%)
Jun 14, 2019
2.640
2.680
2.600
2.640
11,750
+0.04(+1.54%)
Jun 13, 2019
2.600
2.600
2.480
2.600
11,017
+0.00(+0.00%)
Jun 12, 2019
2.640
2.640
2.520
2.600
29,518
+0.03(+1.21%)
Jun 11, 2019
2.480
2.600
2.440
2.569
48,938
+0.06(+2.52%)
Jun 10, 2019
2.400
2.520
2.320
2.506
41,226
+0.19(+8.32%)
Jun 07, 2019
2.200
2.316
2.200
2.313
33,675
+0.03(+1.46%)
Jun 06, 2019
2.439
2.439
2.244
2.280
34,611
-0.13(-5.47%)
Jun 05, 2019
2.440
2.516
2.360
2.412
53,963
-0.01(-0.35%)
Jun 04, 2019
2.440
2.560
2.402
2.420
18,093
-0.02(-0.79%)
Jun 03, 2019
2.452
2.519
2.400
2.440
24,778
-0.08(-3.18%)
May 31, 2019
2.440
2.580
2.400
2.520
30,425
+0.04(+1.60%)
May 30, 2019
2.480
2.520
2.400
2.480
111,675
-0.05(-1.88%)
May 29, 2019
2.840
2.960
2.480
2.528
602,479
-0.24(-8.57%)
May 28, 2019
2.800
2.860
2.764
2.764
79,865
+0.04(+1.29%)
May 24, 2019
2.716
2.796
2.601
2.729
107,700
-0.07(-2.51%)
May 23, 2019
2.800
2.914
2.720
2.800
265,225
+0.08(+2.93%)
May 22, 2019
3.920
4.000
2.720
2.720
463,721
-1.36(-33.33%)
May 21, 2019
4.240
4.360
4.080
4.080
92,516
-0.16(-3.77%)
May 20, 2019
4.440
4.476
4.200
4.240
112,652
-0.20(-4.50%)
May 17, 2019
4.440
4.600
4.200
4.440
165,000
+0.00(+0.00%)
May 16, 2019
4.520
4.680
4.400
4.440
201,655
-0.20(-4.31%)
May 15, 2019
4.120
4.960
4.120
4.640
416,562
+0.44(+10.48%)
May 14, 2019
4.360
4.480
4.000
4.200
502,251
-0.52(-11.02%)
May 13, 2019
4.760
5.000
4.320
4.720
1,305,231
-0.78(-14.18%)
May 10, 2019
4.240
6.320
3.882
5.500
11,485,551
+2.68(+95.31%)
May 09, 2019
2.778
2.880
2.744
2.816
900
-0.06(-2.22%)
May 08, 2019
2.961
3.120
2.765
2.880
8,639
-0.16(-5.26%)
May 07, 2019
2.760
3.120
2.600
3.040
17,818
+0.20(+7.04%)
May 06, 2019
3.040
3.116
2.840
2.840
20,770
-0.20(-6.58%)
May 03, 2019
3.080
3.080
3.000
3.040
5,175
+0.00(+0.00%)
May 02, 2019
3.040
3.080
3.000
3.040
4,606
+0.08(+2.69%)
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.