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
Biomerica Inc
(NQ:
BMRA
)
0.6180
+0.0374 (+6.44%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 3, 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
7.500
7.780
7.300
7.510
414,907
-0.09(-1.18%)
Apr 29, 2020
7.770
7.850
7.520
7.600
505,865
-0.21(-2.69%)
Apr 28, 2020
7.760
8.040
7.400
7.810
594,109
-0.04(-0.51%)
Apr 27, 2020
8.120
8.590
7.620
7.850
748,321
-0.24(-2.97%)
Apr 24, 2020
7.890
8.225
7.640
8.090
676,900
+0.26(+3.32%)
Apr 23, 2020
7.800
8.100
7.420
7.830
768,917
+0.00(+0.00%)
Apr 22, 2020
7.850
7.910
7.560
7.830
561,724
-0.22(-2.73%)
Apr 21, 2020
7.890
8.270
7.790
8.050
476,283
-0.04(-0.49%)
Apr 20, 2020
8.150
8.204
7.350
8.090
982,682
-0.10(-1.22%)
Apr 17, 2020
8.830
8.960
8.010
8.190
1,282,600
-0.70(-7.87%)
Apr 16, 2020
8.500
11.47
8.130
8.890
4,881,150
+0.71(+8.68%)
Apr 15, 2020
8.000
9.000
7.510
8.180
1,344,717
-0.24(-2.85%)
Apr 14, 2020
9.400
9.450
8.080
8.420
1,380,606
-0.53(-5.92%)
Apr 13, 2020
7.720
9.390
7.700
8.950
2,862,925
+1.49(+19.97%)
Apr 09, 2020
7.220
7.480
6.960
7.460
672,100
+0.33(+4.63%)
Apr 08, 2020
7.230
7.440
6.850
7.130
669,957
-0.16(-2.19%)
Apr 07, 2020
7.180
7.350
6.880
7.290
763,130
+0.35(+5.04%)
Apr 06, 2020
6.910
7.480
6.650
6.940
1,058,872
+0.34(+5.15%)
Apr 03, 2020
7.000
7.230
6.300
6.600
1,067,000
-0.47(-6.65%)
Apr 02, 2020
8.810
9.150
7.050
7.070
5,402,082
+0.07(+1.00%)
Apr 01, 2020
7.150
7.220
6.740
7.000
513,576
-0.15(-2.10%)
Mar 31, 2020
7.200
7.300
6.750
7.150
726,386
-0.05(-0.69%)
Mar 30, 2020
7.600
8.000
6.900
7.200
1,377,871
+0.24(+3.45%)
Mar 27, 2020
6.500
7.450
6.400
6.960
1,298,800
+0.38(+5.78%)
Mar 26, 2020
7.180
7.240
6.030
6.580
1,444,919
-0.37(-5.32%)
Mar 25, 2020
7.820
8.300
6.860
6.950
1,386,847
-0.32(-4.40%)
Mar 24, 2020
8.590
8.600
6.530
7.270
1,873,533
-1.53(-17.39%)
Mar 23, 2020
6.260
10.20
6.010
8.800
6,496,255
+1.65(+23.08%)
Mar 20, 2020
10.61
11.00
7.000
7.150
6,804,900
-8.85(-55.31%)
Mar 19, 2020
19.80
23.39
13.60
16.00
19,835,632
+5.70(+55.34%)
Mar 18, 2020
6.280
10.90
5.510
10.30
33,715,764
+7.93(+334.60%)
Mar 17, 2020
2.060
2.630
2.050
2.370
12,483
-0.05(-2.07%)
Mar 16, 2020
2.600
2.613
2.254
2.420
7,265
-0.13(-5.10%)
Mar 13, 2020
2.780
2.780
2.530
2.550
39,700
+0.01(+0.39%)
Mar 12, 2020
2.940
2.969
2.530
2.540
62,429
-0.34(-11.81%)
Mar 11, 2020
2.810
3.073
2.770
2.880
28,043
+0.05(+1.77%)
Mar 10, 2020
2.890
3.090
2.730
2.830
41,677
-0.22(-7.21%)
Mar 09, 2020
3.110
3.130
3.030
3.050
37,418
-0.19(-5.86%)
Mar 06, 2020
3.320
3.500
3.184
3.240
106,400
-0.07(-2.11%)
Mar 05, 2020
3.060
3.360
3.060
3.310
30,611
+0.25(+8.17%)
Mar 04, 2020
2.910
3.090
2.900
3.060
28,774
+0.14(+4.77%)
Mar 03, 2020
2.896
2.970
2.880
2.921
7,910
-0.10(-3.29%)
Mar 02, 2020
2.966
3.100
2.924
3.020
94,163
+0.22(+7.69%)
Feb 28, 2020
2.928
3.054
2.804
2.804
441,100
+0.02(+0.88%)
Feb 27, 2020
2.750
2.949
2.710
2.780
57,610
+0.05(+1.83%)
Feb 26, 2020
2.780
2.790
2.720
2.730
10,908
-0.02(-0.63%)
Feb 25, 2020
2.710
2.786
2.710
2.747
6,886
+0.01(+0.27%)
Feb 24, 2020
2.710
2.760
2.710
2.740
13,604
-0.02(-0.72%)
Feb 21, 2020
2.753
2.760
2.714
2.760
11,300
+0.06(+2.22%)
Feb 20, 2020
2.799
2.799
2.700
2.700
12,338
-0.12(-4.26%)
Feb 19, 2020
2.800
2.877
2.750
2.820
28,740
+0.01(+0.36%)
Feb 18, 2020
2.828
2.828
2.785
2.810
7,372
-0.01(-0.36%)
Feb 14, 2020
2.850
2.860
2.800
2.820
18,600
+0.05(+1.81%)
Feb 13, 2020
3.080
3.080
2.690
2.770
157,773
-0.31(-10.21%)
Feb 12, 2020
3.070
3.086
3.066
3.085
4,953
+0.02(+0.82%)
Feb 11, 2020
3.050
3.130
3.050
3.060
7,416
-0.01(-0.33%)
Feb 10, 2020
3.080
3.130
3.070
3.070
15,548
-0.00(-0.01%)
Feb 07, 2020
3.050
3.100
3.050
3.070
3,900
+0.00(+0.01%)
Feb 06, 2020
3.051
3.110
3.046
3.070
8,356
-0.03(-0.97%)
Feb 05, 2020
3.060
3.140
3.060
3.100
19,614
+0.04(+1.47%)
Feb 04, 2020
3.100
3.100
3.050
3.055
4,594
+0.01(+0.16%)
Feb 03, 2020
3.050
3.071
3.050
3.050
6,245
+0.00(+0.00%)
Jan 31, 2020
3.070
3.070
3.040
3.050
5,400
+0.00(+0.01%)
Jan 30, 2020
3.040
3.050
3.040
3.050
1,221
+0.02(+0.55%)
Jan 29, 2020
3.045
3.045
3.033
3.033
971
+0.00(+0.10%)
Jan 28, 2020
3.000
3.050
3.000
3.030
16,372
+0.01(+0.33%)
Jan 27, 2020
3.010
3.050
2.985
3.020
14,547
+0.01(+0.33%)
Jan 24, 2020
3.050
3.050
3.000
3.010
14,000
-0.00(-0.16%)
Jan 23, 2020
3.040
3.050
2.980
3.015
55,695
-0.01(-0.18%)
Jan 22, 2020
2.970
3.027
2.970
3.020
7,846
+0.03(+1.00%)
Jan 21, 2020
2.990
3.040
2.910
2.990
15,028
+0.02(+0.67%)
Jan 17, 2020
2.950
3.011
2.930
2.970
16,800
+0.02(+0.68%)
Jan 16, 2020
2.886
2.969
2.886
2.950
35,823
+0.12(+4.24%)
Jan 15, 2020
3.040
3.400
2.710
2.830
238,574
-0.16(-5.35%)
Jan 14, 2020
2.980
3.070
2.980
2.990
34,935
-0.08(-2.60%)
Jan 13, 2020
2.980
3.110
2.970
3.070
53,143
+0.08(+2.67%)
Jan 10, 2020
3.100
3.190
2.950
2.990
82,800
-0.08(-2.61%)
Jan 09, 2020
3.040
3.110
3.040
3.070
31,093
+0.08(+2.85%)
Jan 08, 2020
3.019
3.030
2.950
2.985
4,896
-0.06(-2.13%)
Jan 07, 2020
3.040
3.150
2.985
3.050
57,451
+0.07(+2.39%)
Jan 06, 2020
2.880
3.060
2.869
2.979
45,154
+0.17(+6.00%)
Jan 03, 2020
2.920
2.927
2.810
2.810
14,800
-0.10(-3.44%)
Jan 02, 2020
2.940
2.950
2.870
2.910
6,721
-0.11(-3.77%)
Dec 31, 2019
2.915
3.070
2.915
3.024
20,000
+0.15(+5.37%)
Dec 30, 2019
2.810
2.870
2.810
2.870
4,251
+0.17(+6.30%)
Dec 27, 2019
2.920
2.949
2.700
2.700
11,100
-0.27(-9.09%)
Dec 26, 2019
3.010
3.010
2.970
2.970
2,118
-0.02(-0.67%)
Dec 24, 2019
2.918
2.990
2.918
2.990
2,600
+0.08(+2.75%)
Dec 23, 2019
2.940
3.000
2.861
2.910
21,065
-0.09(-3.00%)
Dec 20, 2019
2.880
3.000
2.830
3.000
20,400
+0.19(+6.76%)
Dec 19, 2019
2.800
2.888
2.800
2.810
1,693
+0.06(+2.18%)
Dec 18, 2019
2.790
2.950
2.750
2.750
12,707
+0.05(+1.85%)
Dec 17, 2019
2.936
2.936
2.700
2.700
6,956
-0.05(-1.81%)
Dec 16, 2019
2.740
2.800
2.705
2.750
13,201
+0.07(+2.60%)
Dec 13, 2019
2.712
2.775
2.661
2.680
28,900
+0.01(+0.37%)
Dec 12, 2019
2.680
2.768
2.670
2.670
11,531
-0.01(-0.37%)
Dec 11, 2019
2.650
2.785
2.650
2.680
15,915
+0.01(+0.26%)
Dec 10, 2019
2.750
2.750
2.650
2.673
25,909
-0.13(-4.71%)
Dec 09, 2019
2.860
2.890
2.760
2.805
19,975
-0.04(-1.58%)
Dec 06, 2019
2.860
2.930
2.850
2.850
2,500
-0.10(-3.39%)
Dec 05, 2019
2.980
3.010
2.950
2.950
2,022
+0.00(+0.00%)
Dec 04, 2019
2.985
3.036
2.950
2.950
2,459
-0.08(-2.64%)
Dec 03, 2019
2.950
3.030
2.950
3.030
1,276
+0.03(+1.01%)
Dec 02, 2019
2.997
3.017
2.950
3.000
7,674
-0.02(-0.68%)
Nov 29, 2019
3.045
3.070
3.014
3.020
13,000
+0.00(+0.00%)
Nov 27, 2019
3.030
3.050
3.000
3.020
13,900
+0.01(+0.20%)
Nov 26, 2019
2.988
3.014
2.988
3.014
2,108
+0.04(+1.47%)
Nov 25, 2019
3.030
3.075
2.970
2.970
18,394
-0.02(-0.66%)
Nov 22, 2019
3.046
3.046
2.950
2.990
1,600
+0.09(+3.10%)
Nov 21, 2019
2.970
3.093
2.900
2.900
5,447
-0.02(-0.68%)
Nov 20, 2019
3.020
3.040
2.920
2.920
6,121
-0.13(-4.26%)
Nov 19, 2019
2.950
3.050
2.940
3.050
6,688
+0.12(+4.10%)
Nov 18, 2019
2.950
2.950
2.900
2.930
16,461
-0.04(-1.35%)
Nov 15, 2019
2.946
2.970
2.923
2.970
5,900
-0.06(-1.98%)
Nov 14, 2019
2.949
3.030
2.830
3.030
2,720
-0.02(-0.51%)
Nov 13, 2019
3.045
3.045
3.045
3.045
404
+0.02(+0.51%)
Nov 12, 2019
2.846
3.038
2.846
3.030
8,847
-0.03(-0.98%)
Nov 11, 2019
3.060
3.070
2.920
3.060
12,260
+0.03(+0.99%)
Nov 08, 2019
3.020
3.100
3.010
3.030
43,600
+0.08(+2.71%)
Nov 07, 2019
3.100
3.120
2.950
2.950
36,970
-0.14(-4.53%)
Nov 06, 2019
3.070
3.119
3.032
3.090
14,952
+0.02(+0.65%)
Nov 05, 2019
3.080
3.080
3.060
3.070
12,540
+0.01(+0.33%)
Nov 04, 2019
3.100
3.130
3.060
3.060
46,871
-0.04(-1.29%)
Nov 01, 2019
3.140
3.140
3.070
3.100
22,300
-0.01(-0.32%)
Oct 31, 2019
3.090
3.141
3.055
3.110
45,165
+0.03(+0.97%)
Oct 30, 2019
3.030
3.090
3.020
3.080
8,501
+0.06(+1.99%)
Oct 29, 2019
3.060
3.090
3.000
3.020
19,716
-0.09(-2.89%)
Oct 28, 2019
3.173
3.210
3.101
3.110
8,130
-0.08(-2.51%)
Oct 25, 2019
3.106
3.230
3.106
3.190
4,700
+0.05(+1.58%)
Oct 24, 2019
3.168
3.190
3.070
3.140
10,666
-0.01(-0.30%)
Oct 23, 2019
3.192
3.200
3.150
3.150
4,695
-0.05(-1.53%)
Oct 22, 2019
3.190
3.200
3.160
3.199
6,761
+0.01(+0.28%)
Oct 21, 2019
3.150
3.286
3.150
3.190
19,308
+0.03(+0.95%)
Oct 18, 2019
3.147
3.280
3.147
3.160
12,400
-0.01(-0.47%)
Oct 17, 2019
3.223
3.343
3.130
3.175
33,643
-0.12(-3.79%)
Oct 16, 2019
3.060
3.300
3.030
3.300
7,948
+0.29(+9.73%)
Oct 15, 2019
2.960
3.050
2.960
3.007
8,946
-0.00(-0.09%)
Oct 14, 2019
3.090
3.090
2.960
3.010
7,481
+0.05(+1.69%)
Oct 11, 2019
2.935
3.147
2.935
2.960
14,100
+0.01(+0.34%)
Oct 10, 2019
3.152
3.152
2.900
2.950
33,729
-0.15(-4.84%)
Oct 09, 2019
3.170
3.180
3.085
3.100
3,067
-0.07(-2.21%)
Oct 08, 2019
3.150
3.200
3.060
3.170
11,420
+0.02(+0.63%)
Oct 07, 2019
3.200
3.250
3.150
3.150
18,878
-0.05(-1.56%)
Oct 04, 2019
3.170
3.224
3.050
3.200
24,400
+0.13(+4.23%)
Oct 03, 2019
3.130
3.200
3.070
3.070
7,540
+0.02(+0.66%)
Oct 02, 2019
3.150
3.240
3.050
3.050
9,522
-0.10(-3.17%)
Oct 01, 2019
3.280
3.280
3.038
3.150
13,390
-0.10(-3.08%)
Sep 30, 2019
3.200
3.250
3.102
3.250
27,112
+0.17(+5.52%)
Sep 27, 2019
3.090
3.180
3.080
3.080
2,500
-0.08(-2.57%)
Sep 26, 2019
3.125
3.200
3.070
3.161
2,610
+0.09(+2.97%)
Sep 25, 2019
3.140
3.290
3.070
3.070
21,606
-0.01(-0.32%)
Sep 24, 2019
3.170
3.177
3.040
3.080
25,933
-0.10(-3.18%)
Sep 23, 2019
3.050
3.199
3.030
3.181
11,847
+0.03(+0.99%)
Sep 20, 2019
3.130
3.230
3.000
3.150
24,400
+0.02(+0.64%)
Sep 19, 2019
3.200
3.374
2.950
3.130
125,956
-0.06(-1.88%)
Sep 18, 2019
3.170
3.260
3.100
3.190
25,010
+0.02(+0.63%)
Sep 17, 2019
3.189
3.390
3.110
3.170
18,580
-0.05(-1.55%)
Sep 16, 2019
3.060
3.250
3.060
3.220
12,711
+0.12(+3.87%)
Sep 13, 2019
3.026
3.100
3.026
3.100
18,200
+0.05(+1.64%)
Sep 12, 2019
2.900
3.050
2.900
3.050
24,520
+0.17(+6.09%)
Sep 11, 2019
2.960
3.145
2.870
2.875
34,178
-0.12(-3.85%)
Sep 10, 2019
2.860
3.000
2.820
2.990
21,943
+0.08(+2.75%)
Sep 09, 2019
2.970
3.070
2.760
2.910
59,360
-0.16(-5.21%)
Sep 06, 2019
3.020
3.085
2.925
3.070
13,900
-0.02(-0.65%)
Sep 05, 2019
3.100
3.100
2.980
3.090
3,611
+0.00(+0.00%)
Sep 04, 2019
3.006
3.090
3.006
3.090
9,233
+0.08(+2.66%)
Sep 03, 2019
2.843
3.010
2.843
3.010
2,238
+0.19(+6.74%)
Aug 30, 2019
2.950
3.180
2.760
2.820
57,800
+0.06(+2.17%)
Aug 29, 2019
2.870
2.890
2.750
2.760
15,311
-0.14(-4.83%)
Aug 28, 2019
2.620
2.910
2.460
2.900
32,559
+0.28(+10.69%)
Aug 27, 2019
2.890
3.060
2.560
2.620
46,896
-0.19(-6.93%)
Aug 26, 2019
2.881
2.890
2.815
2.815
10,235
-0.04(-1.23%)
Aug 23, 2019
2.920
3.010
2.710
2.850
48,400
-0.07(-2.40%)
Aug 22, 2019
2.940
2.940
2.861
2.920
1,421
+0.02(+0.69%)
Aug 21, 2019
3.030
3.030
2.830
2.900
40,639
-0.01(-0.34%)
Aug 20, 2019
3.060
3.205
2.775
2.910
37,591
-0.21(-6.73%)
Aug 19, 2019
3.216
3.216
3.020
3.120
24,765
-0.08(-2.50%)
Aug 16, 2019
3.110
3.210
3.110
3.200
8,100
+0.05(+1.59%)
Aug 15, 2019
3.041
3.440
3.018
3.150
68,188
+0.15(+5.00%)
Aug 14, 2019
3.400
3.400
2.870
3.000
50,140
-0.43(-12.54%)
Aug 13, 2019
3.460
3.500
3.361
3.430
8,004
+0.02(+0.45%)
Aug 12, 2019
3.432
3.540
3.370
3.415
26,230
-0.05(-1.31%)
Aug 09, 2019
3.440
3.500
3.420
3.460
14,400
+0.08(+2.36%)
Aug 08, 2019
3.420
3.580
3.380
3.380
67,092
+0.07(+2.12%)
Aug 07, 2019
3.320
3.630
3.310
3.310
61,707
-0.01(-0.30%)
Aug 06, 2019
3.230
3.390
3.230
3.320
13,996
+0.12(+3.75%)
Aug 05, 2019
3.305
3.433
3.200
3.200
18,541
-0.27(-7.78%)
Aug 02, 2019
3.600
3.618
3.400
3.470
14,000
-0.03(-0.86%)
Aug 01, 2019
3.550
3.580
3.300
3.500
56,409
-0.03(-0.85%)
Jul 31, 2019
3.540
3.690
3.530
3.530
60,834
+0.05(+1.44%)
Jul 30, 2019
3.010
3.570
3.010
3.480
157,261
+0.39(+12.62%)
Jul 29, 2019
3.010
3.100
2.960
3.090
12,031
+0.10(+3.35%)
Jul 26, 2019
3.030
3.070
2.990
2.990
33,200
-0.07(-2.29%)
Jul 25, 2019
3.020
3.060
3.020
3.060
8,485
+0.04(+1.32%)
Jul 24, 2019
2.970
3.020
2.820
3.020
33,702
+0.03(+1.00%)
Jul 23, 2019
2.910
3.045
2.880
2.990
21,296
+0.14(+4.74%)
Jul 22, 2019
2.940
2.982
2.848
2.855
39,828
-0.13(-4.20%)
Jul 19, 2019
2.920
3.000
2.910
2.980
30,100
+0.10(+3.47%)
Jul 18, 2019
2.960
2.970
2.880
2.880
10,804
-0.02(-0.69%)
Jul 17, 2019
2.860
3.040
2.860
2.900
96,130
+0.08(+2.84%)
Jul 16, 2019
2.830
2.930
2.820
2.820
21,357
+0.02(+0.71%)
Jul 15, 2019
2.960
2.980
2.650
2.800
75,862
-0.06(-2.10%)
Jul 12, 2019
3.040
3.100
2.820
2.860
65,300
-0.15(-4.98%)
Jul 11, 2019
2.700
3.200
2.700
3.010
212,535
+0.37(+14.02%)
Jul 10, 2019
2.611
2.680
2.600
2.640
26,622
+0.05(+1.93%)
Jul 09, 2019
2.687
2.711
2.540
2.590
16,156
-0.13(-4.78%)
Jul 08, 2019
2.717
2.740
2.692
2.720
15,289
+0.03(+1.10%)
Jul 05, 2019
2.675
2.715
2.670
2.691
29,700
+0.02(+0.58%)
Jul 03, 2019
2.680
2.731
2.675
2.675
1,500
+0.05(+2.10%)
Jul 02, 2019
2.630
2.650
2.582
2.620
10,919
-0.02(-0.88%)
Jul 01, 2019
2.643
2.643
2.643
2.643
405
+0.04(+1.66%)
Jun 28, 2019
2.570
2.737
2.565
2.600
31,500
+0.05(+1.96%)
Jun 27, 2019
2.550
2.640
2.550
2.550
12,550
+0.00(+0.00%)
Jun 26, 2019
2.520
2.600
2.520
2.550
23,983
+0.03(+1.19%)
Jun 25, 2019
2.500
2.540
2.450
2.520
14,786
+0.05(+2.02%)
Jun 24, 2019
2.400
2.550
2.400
2.470
86,887
+0.11(+4.66%)
Jun 21, 2019
2.430
2.440
2.360
2.360
4,700
+0.01(+0.43%)
Jun 20, 2019
2.480
2.520
2.320
2.350
32,795
-0.10(-4.08%)
Jun 19, 2019
2.240
2.500
2.240
2.450
40,595
+0.21(+9.22%)
Jun 18, 2019
2.260
2.308
2.243
2.243
10,897
+0.03(+1.50%)
Jun 17, 2019
2.210
2.360
2.210
2.210
41,975
-0.14(-5.76%)
Jun 14, 2019
2.280
2.380
2.270
2.345
4,700
+0.02(+0.64%)
Jun 13, 2019
2.320
2.428
2.230
2.330
8,771
-0.11(-4.51%)
Jun 12, 2019
2.370
2.480
2.350
2.440
11,622
+0.04(+1.67%)
Jun 11, 2019
2.470
2.480
2.210
2.400
4,313
-0.09(-3.46%)
Jun 10, 2019
2.452
2.570
2.434
2.486
14,590
-0.09(-3.64%)
Jun 07, 2019
2.500
2.610
2.366
2.580
24,500
+0.08(+3.20%)
Jun 06, 2019
2.300
2.540
2.160
2.500
93,087
+0.13(+5.49%)
Jun 05, 2019
2.590
2.770
2.210
2.370
464,674
+0.18(+7.97%)
Jun 04, 2019
2.250
2.250
2.171
2.195
854
-0.08(-3.30%)
Jun 03, 2019
2.250
2.270
2.250
2.270
1,631
+0.02(+0.89%)
May 31, 2019
2.262
2.278
2.250
2.250
1,800
-0.04(-1.75%)
May 30, 2019
2.327
2.327
2.150
2.290
8,090
+0.03(+1.27%)
May 29, 2019
2.330
2.330
2.261
2.261
3,298
-0.06(-2.53%)
May 28, 2019
2.350
2.460
2.311
2.320
16,249
-0.11(-4.53%)
May 24, 2019
2.430
2.430
2.430
2.430
1,000
-0.01(-0.41%)
May 23, 2019
2.350
2.440
2.350
2.440
24,181
+0.09(+3.83%)
May 22, 2019
2.340
2.414
2.340
2.350
4,544
+0.02(+0.85%)
May 21, 2019
2.300
2.330
2.260
2.330
3,595
+0.09(+4.25%)
May 20, 2019
2.300
2.324
2.235
2.235
15,097
-0.13(-5.69%)
May 17, 2019
2.317
2.400
2.317
2.370
8,400
+0.12(+5.33%)
May 16, 2019
2.270
2.270
2.240
2.250
3,559
+0.01(+0.34%)
May 15, 2019
2.260
2.281
2.240
2.242
13,131
-0.03(-1.48%)
May 14, 2019
2.302
2.320
2.270
2.276
8,599
-0.02(-1.04%)
May 13, 2019
2.300
2.300
2.300
2.300
959
-0.07(-2.95%)
May 10, 2019
2.259
2.370
2.235
2.370
21,200
+0.11(+4.87%)
May 09, 2019
2.310
2.318
2.240
2.260
11,300
-0.04(-1.74%)
May 08, 2019
2.300
2.310
2.220
2.300
25,239
+0.00(+0.00%)
May 07, 2019
2.341
2.341
2.288
2.300
3,760
-0.01(-0.43%)
May 06, 2019
2.360
2.370
2.310
2.310
18,633
-0.06(-2.38%)
May 03, 2019
2.330
2.366
2.330
2.366
5,000
+0.02(+0.82%)
May 02, 2019
2.340
2.350
2.330
2.347
1,699
+0.01(+0.29%)
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.