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
Atomera Inc
(NQ:
ATOM
)
3.700
-0.190 (-4.88%)
Streaming Delayed Price
Updated: 2:18 PM EDT, Jun 14, 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, 2019
2.550
2.700
2.546
2.600
11,692
+0.00(+0.00%)
Apr 29, 2019
2.750
2.810
2.460
2.600
41,825
+0.01(+0.39%)
Apr 26, 2019
2.810
2.850
2.580
2.590
24,700
-0.19(-6.67%)
Apr 25, 2019
2.840
2.853
2.760
2.775
17,792
+0.02(+0.54%)
Apr 24, 2019
2.760
2.860
2.750
2.760
15,942
+0.01(+0.36%)
Apr 23, 2019
2.830
2.880
2.750
2.750
16,425
-0.11(-3.85%)
Apr 22, 2019
2.810
2.880
2.760
2.860
32,410
+0.06(+2.14%)
Apr 18, 2019
2.790
2.870
2.780
2.800
14,300
+0.04(+1.45%)
Apr 17, 2019
2.840
2.920
2.750
2.760
24,728
-0.09(-3.16%)
Apr 16, 2019
2.890
2.920
2.800
2.850
53,617
+0.04(+1.42%)
Apr 15, 2019
3.030
3.030
2.810
2.810
14,848
-0.19(-6.33%)
Apr 12, 2019
3.030
3.086
3.000
3.000
5,400
+0.02(+0.67%)
Apr 11, 2019
2.920
3.026
2.850
2.980
25,076
+0.09(+3.11%)
Apr 10, 2019
3.190
3.195
2.850
2.890
50,534
-0.30(-9.40%)
Apr 09, 2019
3.265
3.374
3.030
3.190
19,422
-0.17(-5.06%)
Apr 08, 2019
3.400
3.400
3.240
3.360
36,630
-0.04(-1.18%)
Apr 05, 2019
3.340
3.400
3.160
3.400
27,700
+0.08(+2.41%)
Apr 04, 2019
3.237
3.400
3.152
3.320
41,109
+0.16(+5.06%)
Apr 03, 2019
3.070
3.202
2.950
3.160
62,423
+0.19(+6.40%)
Apr 02, 2019
3.130
3.258
2.960
2.970
34,295
-0.13(-4.19%)
Apr 01, 2019
2.770
3.330
2.670
3.100
206,532
+0.45(+16.98%)
Mar 29, 2019
2.900
3.050
2.550
2.650
59,900
-0.23(-7.99%)
Mar 28, 2019
3.000
3.160
2.650
2.880
73,340
-0.11(-3.68%)
Mar 27, 2019
3.150
3.420
2.850
2.990
57,478
-0.16(-5.08%)
Mar 26, 2019
3.200
3.300
3.120
3.150
33,791
-0.05(-1.56%)
Mar 25, 2019
3.100
3.300
3.100
3.200
33,270
+0.15(+4.92%)
Mar 22, 2019
3.260
3.410
3.040
3.050
10,100
-0.25(-7.58%)
Mar 21, 2019
3.150
3.450
3.020
3.300
51,859
+0.15(+4.76%)
Mar 20, 2019
3.470
3.553
2.950
3.150
45,392
-0.38(-10.76%)
Mar 19, 2019
3.550
3.650
3.250
3.530
24,421
+0.09(+2.62%)
Mar 18, 2019
3.470
3.510
3.350
3.440
23,554
+0.07(+2.08%)
Mar 15, 2019
3.430
3.480
3.370
3.370
16,800
-0.04(-1.17%)
Mar 14, 2019
3.500
3.620
3.400
3.410
46,847
-0.03(-1.02%)
Mar 13, 2019
3.610
3.610
3.380
3.445
9,317
-0.12(-3.23%)
Mar 12, 2019
3.410
3.630
3.410
3.560
17,570
+0.17(+5.01%)
Mar 11, 2019
3.500
3.550
3.380
3.390
16,190
-0.17(-4.78%)
Mar 08, 2019
3.715
3.715
3.500
3.560
23,200
-0.09(-2.47%)
Mar 07, 2019
3.650
3.850
3.600
3.650
15,933
+0.06(+1.67%)
Mar 06, 2019
3.690
3.868
3.570
3.590
47,255
-0.04(-1.10%)
Mar 05, 2019
3.640
3.850
3.510
3.630
40,265
+0.00(+0.00%)
Mar 04, 2019
3.670
3.670
3.481
3.630
60,341
-0.03(-0.82%)
Mar 01, 2019
3.720
3.800
3.660
3.660
19,200
-0.14(-3.68%)
Feb 28, 2019
3.860
3.890
3.770
3.800
8,027
-0.10(-2.56%)
Feb 27, 2019
3.750
3.900
3.710
3.900
4,480
+0.19(+5.12%)
Feb 26, 2019
3.840
3.910
3.710
3.710
55,184
-0.08(-2.11%)
Feb 25, 2019
3.840
3.910
3.660
3.790
66,157
+0.00(+0.00%)
Feb 22, 2019
3.910
3.940
3.690
3.790
23,100
-0.03(-0.79%)
Feb 21, 2019
3.850
3.970
3.751
3.820
35,802
+0.07(+1.87%)
Feb 20, 2019
3.660
3.887
3.650
3.750
47,036
+0.08(+2.18%)
Feb 19, 2019
3.840
4.100
3.670
3.670
65,748
-0.17(-4.43%)
Feb 15, 2019
3.750
3.970
3.720
3.840
46,300
+0.07(+1.86%)
Feb 14, 2019
3.890
4.000
3.770
3.770
46,576
-0.16(-4.07%)
Feb 13, 2019
3.578
3.990
3.440
3.930
132,085
+0.18(+4.80%)
Feb 12, 2019
3.730
3.800
3.560
3.750
40,674
+0.05(+1.35%)
Feb 11, 2019
3.765
3.880
3.593
3.700
27,404
+0.10(+2.78%)
Feb 08, 2019
3.680
3.770
3.550
3.600
25,500
-0.08(-2.17%)
Feb 07, 2019
3.803
3.855
3.630
3.680
19,504
+0.00(+0.00%)
Feb 06, 2019
3.630
3.852
3.630
3.680
11,784
+0.02(+0.55%)
Feb 05, 2019
3.770
3.975
3.640
3.660
12,084
-0.09(-2.40%)
Feb 04, 2019
3.740
3.800
3.510
3.750
13,015
+0.05(+1.35%)
Feb 01, 2019
3.500
3.800
3.500
3.700
21,400
+0.19(+5.41%)
Jan 31, 2019
3.820
3.969
3.510
3.510
27,838
-0.20(-5.39%)
Jan 30, 2019
3.730
4.059
3.630
3.710
44,093
-0.06(-1.59%)
Jan 29, 2019
3.800
4.090
3.430
3.770
78,267
-0.13(-3.33%)
Jan 28, 2019
4.010
4.350
3.460
3.900
109,514
-0.09(-2.26%)
Jan 25, 2019
3.830
4.000
3.730
3.990
54,000
+0.29(+7.84%)
Jan 24, 2019
3.230
3.700
3.230
3.700
33,193
+0.45(+13.85%)
Jan 23, 2019
3.050
3.483
3.049
3.250
12,617
+0.22(+7.26%)
Jan 22, 2019
3.080
3.220
3.030
3.030
12,628
-0.05(-1.62%)
Jan 18, 2019
3.000
3.225
3.000
3.080
36,500
+0.07(+2.33%)
Jan 17, 2019
2.950
3.080
2.910
3.010
14,280
+0.02(+0.67%)
Jan 16, 2019
3.090
3.090
2.870
2.990
39,470
+0.11(+3.82%)
Jan 15, 2019
3.050
3.135
2.880
2.880
23,847
-0.15(-4.95%)
Jan 14, 2019
2.960
3.155
2.960
3.030
10,490
-0.11(-3.50%)
Jan 11, 2019
3.020
3.160
2.950
3.140
11,200
+0.13(+4.32%)
Jan 10, 2019
3.050
3.250
2.935
3.010
48,577
+0.02(+0.67%)
Jan 09, 2019
2.850
3.080
2.850
2.990
19,486
+0.09(+3.10%)
Jan 08, 2019
3.010
3.190
2.830
2.900
29,167
-0.06(-2.03%)
Jan 07, 2019
2.690
3.000
2.690
2.960
9,475
+0.21(+7.64%)
Jan 04, 2019
2.810
2.990
2.750
2.750
11,200
-0.07(-2.48%)
Jan 03, 2019
2.900
2.950
2.820
2.820
2,299
-0.14(-4.57%)
Jan 02, 2019
2.790
3.010
2.680
2.955
20,345
+0.08(+2.96%)
Dec 31, 2018
2.670
3.050
2.500
2.870
120,400
+0.22(+8.30%)
Dec 28, 2018
2.450
2.690
2.370
2.650
124,500
+0.15(+6.00%)
Dec 27, 2018
2.510
2.710
2.330
2.500
69,657
-0.11(-4.21%)
Dec 26, 2018
2.660
2.750
2.460
2.610
91,841
-0.02(-0.76%)
Dec 24, 2018
2.750
2.750
2.510
2.630
15,400
-0.03(-1.13%)
Dec 21, 2018
2.840
2.840
2.500
2.660
71,100
-0.18(-6.34%)
Dec 20, 2018
2.720
2.925
2.598
2.840
57,747
+0.12(+4.60%)
Dec 19, 2018
2.960
3.140
2.690
2.715
132,205
-0.24(-8.12%)
Dec 18, 2018
3.070
3.070
2.900
2.955
47,802
-0.11(-3.57%)
Dec 17, 2018
3.440
3.440
3.064
3.064
35,174
-0.45(-12.70%)
Dec 14, 2018
3.310
3.740
3.230
3.510
15,400
+0.06(+1.74%)
Dec 13, 2018
3.310
3.700
3.200
3.450
18,948
+0.05(+1.47%)
Dec 12, 2018
3.320
3.590
3.270
3.400
30,608
+0.13(+3.98%)
Dec 11, 2018
3.170
3.610
3.060
3.270
101,809
+0.06(+1.87%)
Dec 10, 2018
3.170
3.310
3.070
3.210
22,806
+0.00(+0.00%)
Dec 07, 2018
3.110
3.310
3.110
3.210
24,700
+0.00(+0.00%)
Dec 06, 2018
3.530
3.530
3.210
3.210
30,356
-0.22(-6.41%)
Dec 04, 2018
3.460
3.460
3.410
3.430
400
-0.11(-3.11%)
Dec 03, 2018
3.470
3.540
3.430
3.540
17,306
-0.06(-1.67%)
Nov 30, 2018
3.680
3.800
3.600
3.600
30,400
-0.10(-2.70%)
Nov 29, 2018
3.440
3.700
3.317
3.700
20,770
+0.23(+6.63%)
Nov 28, 2018
3.580
3.740
3.411
3.470
42,758
-0.19(-5.19%)
Nov 27, 2018
3.690
3.690
3.550
3.660
40,480
-0.05(-1.35%)
Nov 26, 2018
3.500
3.870
3.500
3.710
64,728
+0.24(+6.92%)
Nov 23, 2018
3.450
3.530
3.420
3.470
6,900
-0.10(-2.80%)
Nov 21, 2018
3.570
3.570
3.570
0
+0.03(+0.85%)
Nov 20, 2018
3.510
3.680
3.500
3.540
47,863
-0.13(-3.54%)
Nov 19, 2018
3.320
3.810
3.280
3.670
57,927
+0.22(+6.38%)
Nov 16, 2018
3.310
3.480
3.310
3.450
23,500
+0.15(+4.55%)
Nov 15, 2018
3.250
3.373
3.221
3.300
12,747
+0.06(+1.85%)
Nov 14, 2018
3.530
3.530
2.840
3.240
150,021
-0.28(-7.95%)
Nov 13, 2018
3.600
3.655
3.507
3.520
63,473
-0.08(-2.22%)
Nov 12, 2018
3.750
3.790
3.580
3.600
13,734
-0.15(-4.00%)
Nov 09, 2018
3.850
4.000
3.720
3.750
30,700
-0.12(-3.10%)
Nov 08, 2018
3.980
4.000
3.805
3.870
37,818
-0.11(-2.76%)
Nov 07, 2018
4.150
4.150
3.809
3.980
23,665
+0.02(+0.51%)
Nov 06, 2018
3.800
3.960
3.575
3.960
99,334
+0.01(+0.25%)
Nov 05, 2018
4.100
4.260
3.950
3.950
40,701
-0.11(-2.71%)
Nov 02, 2018
4.500
4.510
3.990
4.060
64,000
-0.43(-9.58%)
Nov 01, 2018
4.010
4.580
4.010
4.490
102,908
+0.39(+9.51%)
Oct 31, 2018
4.060
4.145
3.780
4.100
111,224
+0.05(+1.23%)
Oct 30, 2018
4.300
4.300
4.030
4.050
43,349
-0.24(-5.59%)
Oct 29, 2018
4.470
4.650
4.280
4.290
114,728
-0.20(-4.45%)
Oct 26, 2018
4.340
4.670
4.300
4.490
86,200
+0.09(+2.05%)
Oct 25, 2018
4.280
4.474
4.265
4.400
132,598
-0.06(-1.35%)
Oct 24, 2018
4.370
4.520
4.290
4.460
67,134
-0.06(-1.33%)
Oct 23, 2018
4.420
4.600
4.250
4.520
153,997
+0.04(+0.89%)
Oct 22, 2018
4.747
4.747
4.410
4.480
63,535
-0.13(-2.82%)
Oct 19, 2018
4.730
4.840
4.380
4.610
299,000
-0.10(-2.12%)
Oct 18, 2018
4.800
4.800
4.515
4.710
132,460
+0.05(+1.07%)
Oct 17, 2018
4.580
4.665
4.580
4.660
32,857
+0.00(+0.00%)
Oct 16, 2018
4.660
4.670
4.410
4.660
135,776
-0.01(-0.21%)
Oct 15, 2018
4.700
4.725
4.550
4.670
113,271
-0.03(-0.64%)
Oct 12, 2018
4.620
4.760
4.620
4.700
105,200
+0.08(+1.73%)
Oct 11, 2018
4.740
4.750
4.530
4.620
456,046
-1.27(-21.56%)
Oct 10, 2018
5.970
6.330
5.810
5.890
92,238
-0.17(-2.81%)
Oct 09, 2018
5.920
6.200
5.920
6.060
26,160
+0.12(+2.02%)
Oct 08, 2018
6.210
6.210
5.651
5.940
72,320
-0.19(-3.10%)
Oct 05, 2018
5.950
6.225
5.800
6.130
53,100
+0.20(+3.37%)
Oct 04, 2018
5.970
6.056
5.706
5.930
63,152
-0.02(-0.34%)
Oct 03, 2018
6.060
6.297
5.860
5.950
65,196
-0.15(-2.46%)
Oct 02, 2018
6.250
6.450
5.940
6.100
219,562
+0.60(+10.91%)
Oct 01, 2018
5.988
5.988
5.400
5.500
65,713
-0.48(-8.03%)
Sep 28, 2018
6.060
6.060
5.900
5.980
30,600
+0.01(+0.17%)
Sep 27, 2018
6.080
6.080
5.830
5.970
47,358
-0.05(-0.83%)
Sep 26, 2018
5.860
6.445
5.840
6.020
160,751
+0.18(+3.08%)
Sep 25, 2018
5.550
6.040
5.500
5.840
555,541
+0.59(+11.24%)
Sep 24, 2018
5.050
5.250
5.010
5.250
19,114
+0.20(+3.96%)
Sep 21, 2018
4.999
5.050
4.925
5.050
17,700
+0.13(+2.64%)
Sep 20, 2018
4.950
5.045
4.920
4.920
8,925
+0.02(+0.41%)
Sep 19, 2018
4.940
4.965
4.850
4.900
4,698
+0.00(+0.00%)
Sep 18, 2018
4.821
4.970
4.821
4.900
11,841
+0.08(+1.66%)
Sep 17, 2018
4.860
4.940
4.750
4.820
22,680
-0.05(-1.03%)
Sep 14, 2018
4.970
5.000
4.870
4.870
14,800
-0.09(-1.81%)
Sep 13, 2018
4.960
5.000
4.950
4.960
12,695
-0.04(-0.80%)
Sep 12, 2018
5.010
5.070
4.970
5.000
17,810
-0.11(-2.15%)
Sep 11, 2018
4.950
5.110
4.890
5.110
23,638
+0.24(+4.93%)
Sep 10, 2018
5.050
5.079
4.870
4.870
18,164
-0.20(-3.94%)
Sep 07, 2018
5.100
5.150
5.040
5.070
20,000
-0.03(-0.59%)
Sep 06, 2018
5.220
5.220
5.100
5.100
18,270
-0.05(-0.97%)
Sep 05, 2018
5.210
5.250
5.150
5.150
16,157
-0.06(-1.15%)
Sep 04, 2018
5.220
5.295
5.210
5.210
13,840
-0.18(-3.34%)
Aug 31, 2018
5.390
5.390
5.390
0
-0.11(-1.91%)
Aug 30, 2018
5.340
5.495
5.260
5.495
6,611
+0.24(+4.47%)
Aug 29, 2018
5.410
5.410
5.260
5.260
8,654
-0.14(-2.59%)
Aug 28, 2018
5.340
5.530
5.300
5.400
5,126
+0.05(+0.93%)
Aug 27, 2018
5.330
5.600
5.210
5.350
29,166
+0.13(+2.49%)
Aug 24, 2018
5.330
5.330
5.160
5.220
13,500
-0.10(-1.88%)
Aug 23, 2018
5.270
5.360
5.096
5.320
19,674
+0.08(+1.62%)
Aug 22, 2018
5.200
5.530
5.000
5.235
63,129
+0.04(+0.67%)
Aug 21, 2018
5.520
5.556
4.980
5.200
75,529
-0.38(-6.73%)
Aug 20, 2018
5.410
5.700
5.320
5.575
34,180
+0.11(+1.92%)
Aug 17, 2018
5.600
5.670
5.470
5.470
27,100
-0.23(-4.08%)
Aug 16, 2018
5.700
5.749
5.700
5.703
9,550
+0.05(+0.93%)
Aug 15, 2018
5.800
5.800
5.629
5.650
23,150
-0.27(-4.64%)
Aug 14, 2018
5.721
5.925
5.620
5.925
29,237
+0.23(+4.13%)
Aug 13, 2018
5.700
5.700
5.600
5.690
2,752
-0.04(-0.70%)
Aug 10, 2018
5.750
5.790
5.650
5.730
17,800
-0.13(-2.30%)
Aug 09, 2018
5.900
5.900
5.750
5.865
20,062
+0.00(+0.09%)
Aug 08, 2018
5.900
5.900
5.690
5.860
11,721
-0.14(-2.33%)
Aug 07, 2018
5.900
6.000
5.809
6.000
18,913
+0.10(+1.69%)
Aug 06, 2018
5.646
6.000
5.646
5.900
34,840
+0.08(+1.37%)
Aug 03, 2018
5.550
5.860
5.500
5.820
18,100
+0.30(+5.43%)
Aug 02, 2018
5.530
5.860
5.520
5.520
13,912
-0.18(-3.16%)
Aug 01, 2018
5.660
5.800
5.600
5.700
9,956
-0.04(-0.70%)
Jul 31, 2018
5.628
5.786
5.501
5.740
15,255
+0.24(+4.36%)
Jul 30, 2018
5.550
5.700
5.500
5.500
22,888
-0.13(-2.31%)
Jul 27, 2018
5.650
5.850
5.610
5.630
20,500
-0.27(-4.58%)
Jul 26, 2018
5.851
5.900
5.660
5.900
18,907
+0.09(+1.55%)
Jul 25, 2018
5.560
5.830
5.560
5.810
18,015
+0.00(+0.00%)
Jul 24, 2018
5.820
5.935
5.760
5.810
15,293
-0.09(-1.53%)
Jul 23, 2018
5.800
6.000
5.800
5.900
62,522
+0.12(+2.08%)
Jul 20, 2018
5.819
5.850
5.735
5.780
9,774
-0.03(-0.52%)
Jul 19, 2018
5.590
5.860
5.590
5.810
18,733
+0.22(+3.94%)
Jul 18, 2018
5.589
5.595
5.457
5.590
23,755
+0.13(+2.38%)
Jul 17, 2018
5.740
5.880
5.260
5.460
93,495
-0.17(-3.02%)
Jul 16, 2018
5.800
5.900
5.580
5.630
27,661
-0.16(-2.76%)
Jul 13, 2018
5.820
5.820
5.720
5.790
16,924
-0.03(-0.52%)
Jul 12, 2018
5.963
5.963
5.820
5.820
12,511
-0.08(-1.36%)
Jul 11, 2018
6.000
6.095
5.861
5.900
15,898
-0.12(-1.99%)
Jul 10, 2018
5.925
6.050
5.925
6.020
13,016
+0.06(+1.01%)
Jul 09, 2018
6.010
6.040
5.840
5.960
17,177
-0.08(-1.32%)
Jul 06, 2018
5.750
6.100
5.750
6.040
29,140
+0.33(+5.78%)
Jul 05, 2018
5.970
6.240
5.650
5.710
38,965
-0.29(-4.83%)
Jul 03, 2018
6.000
6.000
6.000
0
+0.05(+0.84%)
Jul 02, 2018
6.120
6.250
5.900
5.950
31,134
-0.17(-2.78%)
Jun 29, 2018
6.001
6.440
5.660
6.120
63,558
+0.20(+3.38%)
Jun 28, 2018
5.700
5.940
5.560
5.920
12,041
+0.31(+5.53%)
Jun 27, 2018
5.910
6.030
5.520
5.610
18,519
-0.29(-4.92%)
Jun 26, 2018
5.640
6.010
5.530
5.900
40,768
+0.26(+4.61%)
Jun 25, 2018
6.070
6.070
5.500
5.640
58,599
-0.40(-6.62%)
Jun 22, 2018
6.010
6.630
5.700
6.040
371,315
+0.05(+0.83%)
Jun 21, 2018
5.750
6.000
5.710
5.990
41,234
+0.21(+3.63%)
Jun 20, 2018
5.300
6.250
5.224
5.780
144,204
+0.52(+9.89%)
Jun 19, 2018
5.440
5.540
5.210
5.260
31,554
-0.16(-2.95%)
Jun 18, 2018
5.210
5.450
5.210
5.420
18,589
+0.11(+2.07%)
Jun 15, 2018
5.420
5.310
5.310
22,861
-0.11(-2.03%)
Jun 14, 2018
5.650
5.650
5.310
5.420
26,882
+0.04(+0.74%)
Jun 13, 2018
5.440
5.450
5.340
5.380
12,588
-0.07(-1.19%)
Jun 12, 2018
5.480
5.500
5.380
5.445
11,755
+0.00(+0.09%)
Jun 11, 2018
5.400
5.575
5.360
5.440
17,232
+0.00(+0.00%)
Jun 08, 2018
5.670
5.670
5.430
5.440
16,450
-0.19(-3.37%)
Jun 07, 2018
5.600
5.720
5.364
5.630
9,621
+0.03(+0.54%)
Jun 06, 2018
5.550
5.900
5.215
5.600
107,951
-0.03(-0.53%)
Jun 05, 2018
5.920
6.320
5.510
5.630
90,492
-0.32(-5.38%)
Jun 04, 2018
6.091
6.490
5.940
5.950
89,751
-0.20(-3.25%)
Jun 01, 2018
5.950
6.150
5.810
6.150
84,748
+0.14(+2.33%)
May 31, 2018
6.025
6.190
5.960
6.010
80,601
+0.07(+1.18%)
May 30, 2018
5.836
6.100
5.836
5.940
55,470
+0.01(+0.17%)
May 29, 2018
5.820
6.100
5.820
5.930
88,528
+0.08(+1.37%)
May 25, 2018
5.850
5.850
5.850
0
+0.15(+2.63%)
May 24, 2018
5.830
5.830
5.680
5.700
1,539
-0.16(-2.73%)
May 23, 2018
5.850
5.950
5.690
5.860
42,196
-0.01(-0.17%)
May 22, 2018
5.752
5.900
5.720
5.870
19,613
+0.12(+2.09%)
May 21, 2018
5.880
6.100
5.700
5.750
48,598
-0.08(-1.37%)
May 18, 2018
5.430
5.970
5.430
5.830
16,540
+0.34(+6.19%)
May 17, 2018
5.700
5.770
5.380
5.490
31,011
-0.17(-3.00%)
May 16, 2018
6.040
6.100
5.660
5.660
39,751
-0.37(-6.14%)
May 15, 2018
5.900
6.330
5.900
6.030
70,209
+0.23(+3.88%)
May 14, 2018
5.950
6.019
5.645
5.805
24,667
-0.12(-1.94%)
May 11, 2018
5.872
5.930
5.750
5.920
24,876
+0.16(+2.78%)
May 10, 2018
5.600
5.903
5.520
5.760
23,188
+0.20(+3.60%)
May 09, 2018
5.860
5.980
5.470
5.560
79,574
-0.34(-5.76%)
May 08, 2018
5.800
6.090
5.800
5.900
65,319
+0.12(+2.08%)
May 07, 2018
6.260
6.330
5.710
5.780
67,222
-0.47(-7.52%)
May 04, 2018
5.170
6.370
5.026
6.250
184,619
+1.16(+22.79%)
May 03, 2018
5.190
5.290
5.000
5.090
45,610
-0.11(-2.12%)
May 02, 2018
5.150
5.290
5.000
5.200
23,799
+0.09(+1.76%)
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.