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
Inseego Corp
(NQ:
INSG
)
6.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2018
2.200
2.200
2.100
2.140
86,570
-0.03(-1.38%)
Apr 27, 2018
2.150
2.210
2.140
2.170
185,822
+0.03(+1.40%)
Apr 26, 2018
2.140
2.150
2.080
2.140
66,982
+0.06(+2.88%)
Apr 25, 2018
2.100
2.110
2.020
2.080
102,862
-0.01(-0.48%)
Apr 24, 2018
2.170
2.200
2.050
2.090
95,505
-0.06(-2.79%)
Apr 23, 2018
2.130
2.205
2.100
2.150
167,050
+0.03(+1.42%)
Apr 20, 2018
2.030
2.140
2.020
2.120
97,921
+0.12(+6.00%)
Apr 19, 2018
2.100
2.100
2.000
2.000
213,732
-0.09(-4.31%)
Apr 18, 2018
2.090
2.150
2.053
2.090
93,245
+0.00(+0.00%)
Apr 17, 2018
2.100
2.115
2.081
2.090
117,163
-0.01(-0.48%)
Apr 16, 2018
2.160
2.210
2.081
2.100
236,677
-0.05(-2.33%)
Apr 13, 2018
2.170
2.300
2.140
2.150
263,291
+0.00(+0.00%)
Apr 12, 2018
2.120
2.180
2.070
2.150
261,262
+0.05(+2.38%)
Apr 11, 2018
2.070
2.155
2.040
2.100
478,856
+0.06(+2.94%)
Apr 10, 2018
2.120
2.120
1.971
2.040
677,496
-0.06(-2.86%)
Apr 09, 2018
1.740
2.160
1.690
2.100
2,256,770
+0.36(+20.69%)
Apr 06, 2018
1.760
1.760
1.700
1.740
34,840
+0.02(+1.16%)
Apr 05, 2018
1.750
1.770
1.700
1.720
73,870
-0.03(-1.71%)
Apr 04, 2018
1.760
1.770
1.690
1.750
51,671
+0.01(+0.57%)
Apr 03, 2018
1.710
1.770
1.640
1.740
110,949
+0.02(+1.16%)
Apr 02, 2018
1.790
1.825
1.700
1.720
183,966
-0.06(-3.37%)
Mar 29, 2018
1.780
1.780
1.780
0
-0.02(-1.11%)
Mar 28, 2018
1.960
1.970
1.780
1.800
346,858
-0.14(-7.22%)
Mar 27, 2018
1.931
1.980
1.920
1.940
66,117
+0.01(+0.52%)
Mar 26, 2018
1.920
1.990
1.861
1.930
93,547
+0.01(+0.52%)
Mar 23, 2018
1.940
1.990
1.880
1.920
155,401
-0.02(-1.03%)
Mar 22, 2018
1.870
1.990
1.850
1.940
192,460
+0.07(+3.74%)
Mar 21, 2018
1.930
1.955
1.860
1.870
114,085
-0.06(-3.11%)
Mar 20, 2018
1.850
1.970
1.800
1.930
414,968
+0.10(+5.46%)
Mar 19, 2018
1.820
1.850
1.750
1.830
288,915
+0.01(+0.55%)
Mar 16, 2018
1.920
1.920
1.800
1.820
593,624
-0.14(-7.14%)
Mar 15, 2018
2.000
2.000
1.920
1.960
286,250
-0.04(-2.00%)
Mar 14, 2018
2.060
2.099
1.960
2.000
418,720
-0.06(-2.91%)
Mar 13, 2018
2.040
2.150
1.980
2.060
520,043
-0.14(-6.36%)
Mar 12, 2018
2.270
2.330
2.180
2.200
387,420
-0.05(-2.22%)
Mar 09, 2018
2.070
2.294
2.070
2.250
763,703
+0.19(+9.22%)
Mar 08, 2018
2.030
2.090
1.871
2.060
474,390
+0.12(+6.19%)
Mar 07, 2018
1.915
2.000
1.880
1.940
239,891
+0.04(+2.11%)
Mar 06, 2018
1.970
1.980
1.900
1.900
327,286
-0.02(-1.04%)
Mar 05, 2018
1.890
1.950
1.890
1.920
87,591
+0.03(+1.59%)
Mar 02, 2018
1.820
1.900
1.810
1.890
47,042
+0.06(+3.28%)
Mar 01, 2018
1.860
1.960
1.800
1.830
87,734
-0.04(-2.14%)
Feb 28, 2018
1.990
2.000
1.860
1.870
288,984
-0.11(-5.56%)
Feb 27, 2018
1.970
2.000
1.960
1.980
61,711
+0.04(+2.06%)
Feb 26, 2018
1.960
2.020
1.930
1.940
91,373
-0.01(-0.51%)
Feb 23, 2018
2.010
2.010
1.910
1.950
99,145
-0.02(-1.02%)
Feb 22, 2018
1.960
2.000
1.950
1.970
27,833
+0.00(+0.25%)
Feb 21, 2018
1.990
2.014
1.951
1.965
72,319
-0.00(-0.25%)
Feb 20, 2018
1.960
1.989
1.780
1.970
124,860
-0.01(-0.25%)
Feb 16, 2018
1.975
1.975
1.975
0
+0.05(+2.33%)
Feb 15, 2018
1.860
1.950
1.860
1.930
61,031
+0.07(+3.76%)
Feb 14, 2018
1.830
1.910
1.830
1.860
131,228
+0.02(+1.09%)
Feb 13, 2018
1.810
1.860
1.770
1.840
126,457
+0.00(+0.00%)
Feb 12, 2018
1.850
1.879
1.760
1.840
108,563
+0.01(+0.55%)
Feb 09, 2018
1.930
1.980
1.730
1.830
340,667
-0.08(-4.19%)
Feb 08, 2018
1.920
2.060
1.900
1.910
179,676
-0.01(-0.52%)
Feb 07, 2018
1.930
1.940
1.860
1.920
93,539
+0.01(+0.52%)
Feb 06, 2018
1.840
2.000
1.840
1.910
197,685
+0.01(+0.53%)
Feb 05, 2018
2.000
2.030
1.871
1.900
332,010
-0.11(-5.47%)
Feb 02, 2018
2.120
2.140
1.990
2.010
246,920
-0.13(-6.07%)
Feb 01, 2018
2.110
2.240
2.040
2.140
223,755
+0.00(+0.00%)
Jan 31, 2018
2.180
2.190
2.100
2.140
164,467
-0.02(-0.93%)
Jan 30, 2018
2.150
2.220
2.070
2.160
349,526
+0.04(+1.89%)
Jan 29, 2018
2.050
2.280
1.720
2.120
1,450,967
+0.09(+4.43%)
Jan 26, 2018
1.850
2.070
1.830
2.030
416,325
+0.17(+9.14%)
Jan 25, 2018
1.750
1.940
1.750
1.860
352,284
+0.13(+7.51%)
Jan 24, 2018
1.840
1.850
1.720
1.730
295,321
-0.09(-4.95%)
Jan 23, 2018
1.870
1.870
1.700
1.820
481,811
-0.07(-3.70%)
Jan 22, 2018
1.700
2.000
1.700
1.890
609,108
+0.23(+13.86%)
Jan 19, 2018
1.680
1.710
1.660
1.660
133,201
-0.01(-0.60%)
Jan 18, 2018
1.670
1.680
1.650
1.670
89,637
+0.00(+0.00%)
Jan 17, 2018
1.700
1.700
1.630
1.670
70,470
-0.01(-0.60%)
Jan 16, 2018
1.740
1.740
1.630
1.680
133,213
-0.03(-1.75%)
Jan 12, 2018
1.710
1.710
1.710
0
+0.02(+1.18%)
Jan 11, 2018
1.640
1.719
1.610
1.690
111,141
+0.07(+4.32%)
Jan 10, 2018
1.630
1.670
1.600
1.620
163,407
-0.01(-0.61%)
Jan 09, 2018
1.730
1.750
1.620
1.630
197,969
-0.10(-5.78%)
Jan 08, 2018
1.630
1.750
1.600
1.730
265,112
+0.13(+8.12%)
Jan 05, 2018
1.623
1.630
1.600
1.600
93,903
+0.00(+0.00%)
Jan 04, 2018
1.600
1.630
1.590
1.600
143,123
+0.00(+0.00%)
Jan 03, 2018
1.670
1.680
1.580
1.600
176,321
-0.05(-3.03%)
Jan 02, 2018
1.620
1.670
1.600
1.650
91,573
+0.04(+2.48%)
Dec 29, 2017
1.610
1.610
1.610
0
-0.07(-4.17%)
Dec 28, 2017
1.670
1.849
1.660
1.680
537,453
-0.01(-0.59%)
Dec 27, 2017
1.520
1.690
1.520
1.690
237,499
+0.16(+10.46%)
Dec 26, 2017
1.540
1.580
1.495
1.530
383,571
-0.02(-1.29%)
Dec 22, 2017
1.540
1.560
1.500
1.550
223,392
+0.01(+0.65%)
Dec 21, 2017
1.520
1.610
1.520
1.540
158,548
+0.00(+0.00%)
Dec 20, 2017
1.540
1.610
1.520
1.540
121,821
-0.02(-1.28%)
Dec 19, 2017
1.580
1.660
1.500
1.560
488,696
-0.02(-1.27%)
Dec 18, 2017
1.600
1.670
1.510
1.580
322,584
-0.03(-1.86%)
Dec 15, 2017
1.670
1.688
1.600
1.610
150,213
-0.06(-3.59%)
Dec 14, 2017
1.720
1.735
1.650
1.670
163,409
-0.04(-2.34%)
Dec 13, 2017
1.710
1.790
1.700
1.710
177,685
-0.03(-1.72%)
Dec 12, 2017
1.750
1.830
1.711
1.740
502,434
-0.01(-0.57%)
Dec 11, 2017
1.770
1.809
1.710
1.750
245,101
-0.05(-2.78%)
Dec 08, 2017
1.770
1.849
1.750
1.800
195,142
+0.05(+2.86%)
Dec 07, 2017
1.840
1.840
1.700
1.750
337,324
-0.06(-3.58%)
Dec 06, 2017
1.880
2.010
1.810
1.815
477,827
-0.06(-2.94%)
Dec 05, 2017
1.810
1.900
1.810
1.870
195,353
+0.05(+2.75%)
Dec 04, 2017
1.860
1.860
1.810
1.820
320,109
-0.01(-0.55%)
Dec 01, 2017
1.860
1.880
1.810
1.830
464,501
-0.01(-0.54%)
Nov 30, 2017
1.830
1.930
1.740
1.840
406,531
-0.01(-0.54%)
Nov 29, 2017
1.790
1.890
1.681
1.850
372,464
+0.06(+3.35%)
Nov 28, 2017
1.610
1.790
1.590
1.790
942,957
+0.20(+12.58%)
Nov 27, 2017
1.740
1.750
1.580
1.590
296,204
-0.13(-7.56%)
Nov 24, 2017
1.560
1.750
1.540
1.720
674,734
+0.16(+9.90%)
Nov 22, 2017
1.450
1.570
1.450
1.565
383,973
+0.07(+5.03%)
Nov 21, 2017
1.490
1.524
1.450
1.490
294,758
+0.02(+1.36%)
Nov 20, 2017
1.470
1.539
1.460
1.470
147,087
-0.01(-0.68%)
Nov 17, 2017
1.420
1.524
1.420
1.480
264,290
+0.03(+2.07%)
Nov 16, 2017
1.380
1.530
1.380
1.450
696,334
+0.03(+2.11%)
Nov 15, 2017
1.400
1.477
1.400
1.420
230,374
+0.03(+2.16%)
Nov 14, 2017
1.430
1.430
1.350
1.390
160,472
-0.05(-3.47%)
Nov 13, 2017
1.460
1.480
1.410
1.440
131,535
-0.04(-2.70%)
Nov 10, 2017
1.330
1.500
1.270
1.480
166,010
+0.14(+10.45%)
Nov 09, 2017
1.300
1.360
1.260
1.340
200,713
+0.01(+0.75%)
Nov 08, 2017
1.280
1.350
1.280
1.330
258,312
-0.03(-2.21%)
Nov 07, 2017
1.430
1.479
1.341
1.360
258,305
-0.11(-7.48%)
Nov 06, 2017
1.410
1.515
1.410
1.470
143,224
+0.05(+3.52%)
Nov 03, 2017
1.430
1.495
1.350
1.420
247,404
-0.04(-2.74%)
Nov 02, 2017
1.540
1.550
1.420
1.460
212,574
-0.07(-4.58%)
Nov 01, 2017
1.525
1.550
1.506
1.530
246,381
+0.03(+2.00%)
Oct 31, 2017
1.500
1.515
1.471
1.500
102,467
+0.01(+0.67%)
Oct 30, 2017
1.440
1.500
1.430
1.490
148,729
+0.06(+4.20%)
Oct 27, 2017
1.380
1.440
1.360
1.430
44,875
+0.03(+2.14%)
Oct 26, 2017
1.400
1.490
1.380
1.400
159,093
+0.00(+0.00%)
Oct 25, 2017
1.470
1.470
1.370
1.400
165,028
-0.09(-6.04%)
Oct 24, 2017
1.470
1.500
1.460
1.490
80,994
+0.01(+0.68%)
Oct 23, 2017
1.520
1.550
1.460
1.480
181,052
-0.04(-2.63%)
Oct 20, 2017
1.570
1.570
1.510
1.520
219,114
-0.03(-1.94%)
Oct 19, 2017
1.560
1.577
1.509
1.550
234,662
-0.01(-0.64%)
Oct 18, 2017
1.490
1.700
1.450
1.560
1,078,713
+0.06(+4.00%)
Oct 17, 2017
1.500
1.625
1.450
1.500
1,254,006
+0.14(+10.29%)
Oct 16, 2017
1.420
1.420
1.360
1.360
117,309
-0.03(-2.16%)
Oct 13, 2017
1.380
1.460
1.360
1.390
190,602
-0.02(-1.42%)
Oct 12, 2017
1.420
1.460
1.410
1.410
53,326
-0.03(-2.08%)
Oct 11, 2017
1.425
1.480
1.400
1.440
172,272
+0.02(+1.41%)
Oct 10, 2017
1.500
1.509
1.400
1.420
185,981
-0.07(-4.70%)
Oct 09, 2017
1.530
1.600
1.480
1.490
562,229
-0.01(-0.67%)
Oct 06, 2017
1.500
1.510
1.430
1.500
138,031
+0.00(+0.00%)
Oct 05, 2017
1.500
1.680
1.460
1.500
613,651
-0.01(-0.66%)
Oct 04, 2017
1.500
1.527
1.490
1.510
170,945
+0.02(+1.34%)
Oct 03, 2017
1.500
1.520
1.460
1.490
87,972
+0.01(+0.68%)
Oct 02, 2017
1.510
1.539
1.460
1.480
149,499
-0.03(-1.99%)
Sep 29, 2017
1.390
1.530
1.390
1.510
311,294
+0.07(+4.86%)
Sep 28, 2017
1.470
1.500
1.440
1.440
113,688
-0.02(-1.03%)
Sep 27, 2017
1.550
1.590
1.420
1.455
176,422
-0.05(-3.64%)
Sep 26, 2017
1.375
1.530
1.300
1.510
386,066
+0.13(+9.42%)
Sep 25, 2017
1.400
1.419
1.350
1.380
79,696
-0.03(-2.13%)
Sep 22, 2017
1.450
1.450
1.390
1.410
196,465
+0.00(+0.00%)
Sep 21, 2017
1.420
1.540
1.390
1.410
376,270
-0.12(-7.84%)
Sep 20, 2017
1.320
1.840
1.300
1.530
1,991,653
+0.22(+16.79%)
Sep 19, 2017
1.300
1.350
1.280
1.310
149,405
+0.01(+0.77%)
Sep 18, 2017
1.280
1.320
1.260
1.300
142,911
+0.02(+1.56%)
Sep 15, 2017
1.250
1.300
1.230
1.280
140,361
+0.04(+3.23%)
Sep 14, 2017
1.250
1.290
1.210
1.240
56,143
-0.02(-1.59%)
Sep 13, 2017
1.270
1.320
1.250
1.260
175,582
-0.01(-0.79%)
Sep 12, 2017
1.240
1.300
1.210
1.270
169,427
+0.03(+2.42%)
Sep 11, 2017
1.260
1.260
1.220
1.240
62,834
-0.02(-1.59%)
Sep 08, 2017
1.300
1.300
1.190
1.260
48,201
+0.00(+0.00%)
Sep 07, 2017
1.280
1.310
1.250
1.260
101,991
-0.02(-1.56%)
Sep 06, 2017
1.350
1.370
1.240
1.280
120,666
-0.07(-5.19%)
Sep 05, 2017
1.350
1.400
1.300
1.350
96,698
+0.00(+0.00%)
Sep 01, 2017
1.410
1.510
1.350
1.350
185,333
-0.06(-4.26%)
Aug 31, 2017
1.370
1.470
1.346
1.410
274,329
+0.06(+4.44%)
Aug 30, 2017
1.330
1.450
1.320
1.350
175,082
+0.02(+1.50%)
Aug 29, 2017
1.260
1.390
1.250
1.330
328,749
+0.05(+3.91%)
Aug 28, 2017
1.200
1.350
1.180
1.280
449,048
+0.09(+7.56%)
Aug 25, 2017
1.153
1.200
1.150
1.190
83,879
+0.03(+2.59%)
Aug 24, 2017
1.180
1.350
1.140
1.160
492,061
-0.01(-0.85%)
Aug 23, 2017
1.150
1.190
1.140
1.170
121,838
+0.00(+0.00%)
Aug 22, 2017
1.170
1.180
1.130
1.170
68,248
+0.01(+0.86%)
Aug 21, 2017
1.060
1.170
1.060
1.160
130,296
+0.08(+7.41%)
Aug 18, 2017
1.080
1.090
1.030
1.080
290,312
-0.03(-2.70%)
Aug 17, 2017
1.120
1.120
1.070
1.110
191,717
-0.02(-1.77%)
Aug 16, 2017
1.130
1.140
1.110
1.130
109,549
+0.01(+0.89%)
Aug 15, 2017
1.170
1.179
1.110
1.120
191,180
-0.05(-4.27%)
Aug 14, 2017
1.200
1.200
1.140
1.170
122,219
-0.03(-2.50%)
Aug 11, 2017
1.140
1.240
1.120
1.200
425,252
+0.07(+6.19%)
Aug 10, 2017
1.100
1.180
1.100
1.130
531,090
+0.04(+3.67%)
Aug 09, 2017
1.150
1.180
1.060
1.090
256,159
-0.06(-5.22%)
Aug 08, 2017
1.290
1.380
1.010
1.150
1,094,499
+0.04(+3.60%)
Aug 07, 2017
1.150
1.220
1.110
1.110
244,360
-0.03(-2.63%)
Aug 04, 2017
1.070
1.150
1.070
1.140
132,788
+0.05(+4.59%)
Aug 03, 2017
1.130
1.130
1.076
1.090
149,774
-0.03(-2.68%)
Aug 02, 2017
1.180
1.180
1.100
1.120
139,685
-0.05(-4.27%)
Aug 01, 2017
1.190
1.190
1.150
1.170
79,701
-0.01(-0.85%)
Jul 31, 2017
1.260
1.260
1.170
1.180
198,415
-0.08(-6.35%)
Jul 28, 2017
1.290
1.320
1.250
1.260
78,986
-0.02(-1.56%)
Jul 27, 2017
1.340
1.340
1.254
1.280
180,216
-0.05(-3.76%)
Jul 26, 2017
1.390
1.400
1.320
1.330
144,193
-0.07(-5.00%)
Jul 25, 2017
1.410
1.430
1.390
1.400
162,910
-0.02(-1.41%)
Jul 24, 2017
1.440
1.440
1.350
1.420
257,810
-0.03(-2.07%)
Jul 21, 2017
1.430
1.510
1.410
1.450
283,126
+0.03(+2.11%)
Jul 20, 2017
1.370
1.460
1.350
1.420
481,770
+0.06(+4.41%)
Jul 19, 2017
1.280
1.440
1.260
1.360
421,941
+0.08(+6.25%)
Jul 18, 2017
1.220
1.290
1.210
1.280
188,526
+0.05(+4.07%)
Jul 17, 2017
1.250
1.250
1.210
1.230
72,560
-0.02(-1.60%)
Jul 14, 2017
1.270
1.300
1.240
1.250
193,868
-0.08(-6.02%)
Jul 13, 2017
1.370
1.400
1.300
1.330
74,720
-0.03(-2.21%)
Jul 12, 2017
1.370
1.425
1.310
1.360
125,734
+0.00(+0.00%)
Jul 11, 2017
1.400
1.440
1.340
1.360
258,347
-0.04(-2.86%)
Jul 10, 2017
1.410
1.440
1.360
1.400
220,322
-0.01(-0.71%)
Jul 07, 2017
1.370
1.540
1.342
1.410
473,654
+0.06(+4.44%)
Jul 06, 2017
1.200
1.390
1.199
1.350
422,170
+0.14(+11.57%)
Jul 05, 2017
1.250
1.290
1.200
1.210
44,712
-0.05(-3.97%)
Jul 03, 2017
1.270
1.290
1.230
1.260
25,748
+0.01(+0.80%)
Jun 30, 2017
1.180
1.300
1.140
1.250
162,688
+0.07(+5.93%)
Jun 29, 2017
1.200
1.210
1.130
1.180
157,561
-0.02(-1.67%)
Jun 28, 2017
1.290
1.290
1.190
1.200
117,512
-0.08(-6.25%)
Jun 27, 2017
1.310
1.320
1.260
1.280
147,850
-0.03(-2.29%)
Jun 26, 2017
1.220
1.330
1.200
1.310
274,615
+0.10(+8.26%)
Jun 23, 2017
1.220
1.230
1.200
1.210
120,695
-0.01(-0.82%)
Jun 22, 2017
1.190
1.390
1.190
1.220
466,422
+0.03(+2.52%)
Jun 21, 2017
1.130
1.200
1.120
1.190
284,808
+0.06(+5.78%)
Jun 20, 2017
1.160
1.160
1.050
1.125
269,699
-0.04(-3.85%)
Jun 19, 2017
1.080
1.190
1.050
1.170
787,648
+0.11(+10.38%)
Jun 16, 2017
0.9700
1.200
0.9699
1.060
979,900
+0.11(+11.59%)
Jun 15, 2017
0.9500
0.9762
0.8700
0.9499
675,921
+0.01(+0.82%)
Jun 14, 2017
0.9600
0.9798
0.9310
0.9422
194,238
-0.05(-5.43%)
Jun 13, 2017
0.9800
1.010
0.9510
0.9963
166,455
+0.02(+1.66%)
Jun 12, 2017
1.000
1.060
0.9700
0.9800
197,166
-0.04(-3.92%)
Jun 09, 2017
1.110
1.120
0.9900
1.020
399,602
-0.11(-9.73%)
Jun 08, 2017
1.250
1.290
1.060
1.130
1,136,905
+0.15(+15.31%)
Jun 07, 2017
0.9400
1.010
0.9400
0.9800
140,919
+0.04(+4.26%)
Jun 06, 2017
0.9829
1.028
0.9030
0.9400
240,179
-0.05(-5.05%)
Jun 05, 2017
1.080
1.100
0.9900
0.9900
256,265
-0.08(-7.48%)
Jun 02, 2017
1.050
1.120
1.050
1.070
93,610
+0.01(+0.94%)
Jun 01, 2017
1.020
1.080
1.000
1.060
163,701
+0.04(+3.92%)
May 31, 2017
1.040
1.050
1.020
1.020
118,760
-0.01(-1.45%)
May 30, 2017
1.000
1.040
0.9998
1.035
184,242
+0.04(+4.33%)
May 26, 2017
1.050
1.050
0.9809
0.9920
296,907
-0.07(-6.42%)
May 25, 2017
1.080
1.090
1.030
1.060
208,285
-0.03(-2.75%)
May 24, 2017
1.170
1.180
1.030
1.090
698,231
-0.07(-6.03%)
May 23, 2017
1.160
1.202
1.110
1.160
157,708
-0.01(-0.85%)
May 22, 2017
1.140
1.190
1.110
1.170
178,701
+0.03(+2.63%)
May 19, 2017
1.020
1.470
1.020
1.140
1,364,408
+0.11(+10.68%)
May 18, 2017
1.050
1.080
1.020
1.030
211,763
-0.04(-3.74%)
May 17, 2017
1.090
1.110
0.9501
1.070
324,663
-0.03(-2.73%)
May 16, 2017
1.220
1.220
1.010
1.100
572,398
-0.13(-10.57%)
May 15, 2017
1.330
1.330
1.190
1.230
372,303
-0.07(-5.38%)
May 12, 2017
1.400
1.400
1.250
1.300
411,204
-0.11(-7.80%)
May 11, 2017
1.800
1.800
1.400
1.410
701,324
-0.42(-22.95%)
May 10, 2017
1.850
1.910
1.810
1.830
59,653
-0.01(-0.54%)
May 09, 2017
1.850
1.955
1.830
1.840
146,655
+0.01(+0.55%)
May 08, 2017
1.810
1.850
1.810
1.830
35,307
+0.03(+1.67%)
May 05, 2017
1.840
1.870
1.780
1.800
102,149
+0.01(+0.56%)
May 04, 2017
2.010
2.020
1.780
1.790
119,857
-0.20(-10.05%)
May 03, 2017
2.070
2.110
1.980
1.990
121,702
-0.12(-5.69%)
May 02, 2017
2.097
2.110
2.070
2.110
115,135
+0.01(+0.48%)
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.