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
Virtra Systems Inc
(NQ:
VTSI
)
10.39
+0.86 (+9.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.300
3.335
3.200
3.200
18,732
-0.13(-3.90%)
Apr 29, 2019
3.300
3.330
3.190
3.330
9,586
-0.06(-1.77%)
Apr 26, 2019
3.160
3.430
3.150
3.390
20,500
+0.25(+7.96%)
Apr 25, 2019
3.190
3.250
3.111
3.140
9,879
-0.12(-3.68%)
Apr 24, 2019
3.260
3.465
3.050
3.260
80,621
-0.32(-8.94%)
Apr 23, 2019
3.690
3.690
3.290
3.580
24,302
-0.16(-4.28%)
Apr 22, 2019
3.590
3.740
3.580
3.740
22,788
+0.15(+4.18%)
Apr 18, 2019
3.600
3.600
3.500
3.590
16,200
-0.11(-2.97%)
Apr 17, 2019
3.766
3.766
3.700
3.700
3,576
+0.00(+0.00%)
Apr 16, 2019
3.797
3.797
3.700
3.700
2,668
-0.05(-1.33%)
Apr 15, 2019
3.750
4.100
3.740
3.750
38,579
+0.03(+0.81%)
Apr 12, 2019
3.810
3.810
3.720
3.720
1,700
-0.05(-1.33%)
Apr 11, 2019
3.670
3.790
3.630
3.770
9,343
+0.14(+3.86%)
Apr 10, 2019
3.800
3.850
3.620
3.630
32,502
-0.13(-3.46%)
Apr 09, 2019
3.830
3.830
3.760
3.760
4,700
-0.14(-3.59%)
Apr 08, 2019
3.820
3.906
3.785
3.900
12,968
+0.04(+1.04%)
Apr 05, 2019
3.930
3.930
3.830
3.860
10,400
-0.03(-0.77%)
Apr 04, 2019
3.920
3.974
3.810
3.890
16,141
+0.10(+2.64%)
Apr 03, 2019
3.930
3.970
3.790
3.790
5,967
-0.07(-1.79%)
Apr 02, 2019
3.860
3.982
3.800
3.859
22,033
-0.02(-0.54%)
Apr 01, 2019
3.970
3.970
3.880
3.880
13,862
-0.10(-2.51%)
Mar 29, 2019
4.000
4.270
3.790
3.980
106,500
-0.35(-8.08%)
Mar 28, 2019
4.350
4.400
4.300
4.330
8,970
-0.03(-0.60%)
Mar 27, 2019
4.340
4.450
4.280
4.356
8,728
+0.16(+3.72%)
Mar 26, 2019
4.340
4.440
4.039
4.200
11,635
-0.15(-3.45%)
Mar 25, 2019
4.360
4.393
4.350
4.350
2,289
-0.07(-1.54%)
Mar 22, 2019
4.490
4.490
4.320
4.418
7,900
-0.08(-1.82%)
Mar 21, 2019
4.470
4.800
4.400
4.500
17,062
+0.10(+2.27%)
Mar 20, 2019
4.050
4.500
4.050
4.400
33,849
+0.40(+10.00%)
Mar 19, 2019
4.050
4.145
4.000
4.000
5,836
+0.00(+0.00%)
Mar 18, 2019
3.950
4.100
3.950
4.000
10,236
+0.03(+0.76%)
Mar 15, 2019
3.990
4.100
3.960
3.970
30,800
+0.01(+0.25%)
Mar 14, 2019
3.978
3.978
3.960
3.960
1,159
+0.06(+1.54%)
Mar 13, 2019
3.880
3.999
3.810
3.900
11,845
+0.00(+0.00%)
Mar 12, 2019
3.870
3.900
3.800
3.900
6,825
+0.10(+2.63%)
Mar 11, 2019
3.910
3.970
3.800
3.800
10,725
+0.00(+0.00%)
Mar 08, 2019
3.885
3.930
3.800
3.800
2,300
-0.11(-2.91%)
Mar 07, 2019
3.940
3.990
3.819
3.914
5,238
+0.05(+1.23%)
Mar 06, 2019
3.840
3.900
3.840
3.866
5,467
+0.02(+0.42%)
Mar 05, 2019
3.850
3.970
3.801
3.850
13,909
+0.01(+0.26%)
Mar 04, 2019
3.820
3.890
3.820
3.840
20,375
-0.08(-2.04%)
Mar 01, 2019
3.940
4.050
3.900
3.920
4,400
-0.06(-1.59%)
Feb 28, 2019
3.961
4.000
3.900
3.983
3,643
+0.07(+1.88%)
Feb 27, 2019
3.900
4.000
3.860
3.910
7,324
-0.11(-2.74%)
Feb 26, 2019
4.050
4.050
3.990
4.020
8,588
-0.02(-0.50%)
Feb 25, 2019
4.000
4.070
4.000
4.040
2,998
+0.13(+3.33%)
Feb 22, 2019
4.030
4.100
3.910
3.910
14,000
-0.09(-2.25%)
Feb 21, 2019
4.000
4.100
3.841
4.000
5,048
+0.02(+0.50%)
Feb 20, 2019
4.000
4.100
3.980
3.980
8,623
-0.02(-0.50%)
Feb 19, 2019
3.950
4.050
3.950
4.000
9,009
+0.09(+2.30%)
Feb 15, 2019
3.950
3.980
3.910
3.910
1,900
+0.04(+1.03%)
Feb 14, 2019
3.950
4.080
3.800
3.870
4,314
-0.02(-0.51%)
Feb 13, 2019
3.970
3.970
3.890
3.890
6,939
-0.01(-0.26%)
Feb 12, 2019
3.850
3.990
3.850
3.900
2,535
+0.10(+2.63%)
Feb 11, 2019
3.800
3.920
3.800
3.800
8,364
+0.01(+0.26%)
Feb 08, 2019
3.810
3.900
3.790
3.790
1,400
-0.11(-2.82%)
Feb 07, 2019
3.950
3.950
3.840
3.900
9,758
-0.08(-1.89%)
Feb 06, 2019
4.020
4.040
3.935
3.975
2,604
+0.10(+2.45%)
Feb 05, 2019
3.953
4.020
3.860
3.880
3,785
-0.05(-1.27%)
Feb 04, 2019
4.000
4.020
3.930
3.930
6,384
-0.02(-0.51%)
Feb 01, 2019
3.946
3.946
3.950
106
+0.00(+0.11%)
Jan 31, 2019
3.879
4.000
3.879
3.946
9,560
+0.05(+1.17%)
Jan 30, 2019
4.020
4.020
3.889
3.900
5,189
-0.05(-1.27%)
Jan 29, 2019
4.050
4.050
3.850
3.950
4,048
-0.15(-3.66%)
Jan 28, 2019
3.900
4.100
3.785
4.100
3,070
+0.20(+5.13%)
Jan 25, 2019
4.130
4.130
3.860
3.900
3,800
-0.18(-4.41%)
Jan 24, 2019
3.930
4.170
3.780
4.080
4,764
+0.12(+3.03%)
Jan 23, 2019
3.949
4.064
3.949
3.960
6,093
-0.07(-1.74%)
Jan 22, 2019
4.020
4.154
4.000
4.030
4,922
+0.00(+0.00%)
Jan 18, 2019
3.910
4.070
3.910
4.030
4,200
+0.18(+4.68%)
Jan 17, 2019
3.870
4.080
3.850
3.850
8,409
-0.05(-1.28%)
Jan 16, 2019
4.000
4.044
3.760
3.900
11,752
-0.02(-0.51%)
Jan 15, 2019
3.710
3.971
3.630
3.920
7,965
+0.10(+2.61%)
Jan 14, 2019
3.790
4.000
3.560
3.820
12,173
-0.01(-0.22%)
Jan 11, 2019
3.550
3.895
3.550
3.829
5,000
+0.24(+6.66%)
Jan 10, 2019
3.540
3.670
3.540
3.590
1,586
+0.05(+1.41%)
Jan 09, 2019
3.650
3.810
3.340
3.540
14,181
-0.10(-2.75%)
Jan 08, 2019
3.670
3.670
3.600
3.640
11,810
+0.00(+0.00%)
Jan 07, 2019
3.250
3.640
3.250
3.640
16,688
+0.47(+14.83%)
Jan 04, 2019
3.310
3.575
3.170
3.170
6,500
-0.15(-4.52%)
Jan 03, 2019
3.550
3.593
3.170
3.320
6,061
-0.28(-7.78%)
Jan 02, 2019
3.100
3.600
3.100
3.600
13,538
+0.53(+17.26%)
Dec 31, 2018
3.230
3.580
3.070
3.070
26,100
+0.00(+0.00%)
Dec 28, 2018
3.380
3.380
3.020
3.070
14,700
-0.33(-9.71%)
Dec 27, 2018
3.000
3.565
3.000
3.400
18,097
+0.40(+13.33%)
Dec 26, 2018
3.500
3.500
3.000
3.000
31,753
-0.43(-12.54%)
Dec 24, 2018
3.500
3.550
3.000
3.430
12,500
-0.11(-3.11%)
Dec 21, 2018
3.620
3.650
3.510
3.540
17,500
-0.08(-2.21%)
Dec 20, 2018
3.760
3.890
3.610
3.620
20,967
-0.17(-4.49%)
Dec 19, 2018
3.800
3.932
3.770
3.790
10,109
+0.03(+0.80%)
Dec 18, 2018
3.850
3.970
3.760
3.760
11,422
+0.00(+0.00%)
Dec 17, 2018
3.850
3.920
3.750
3.760
18,592
-0.19(-4.81%)
Dec 14, 2018
3.890
4.020
3.820
3.950
6,700
-0.03(-0.75%)
Dec 13, 2018
3.970
4.020
3.880
3.980
14,042
-0.02(-0.50%)
Dec 12, 2018
3.800
4.080
3.790
4.000
24,994
+0.10(+2.56%)
Dec 11, 2018
3.870
4.060
3.688
3.900
21,272
+0.03(+0.78%)
Dec 10, 2018
3.840
3.990
3.670
3.870
24,778
+0.07(+1.84%)
Dec 07, 2018
3.700
3.990
3.700
3.800
15,600
+0.10(+2.70%)
Dec 06, 2018
3.780
4.060
3.700
3.700
20,811
+0.00(+0.00%)
Dec 04, 2018
3.650
3.850
3.650
3.700
10,900
+0.00(+0.00%)
Dec 03, 2018
3.710
3.962
3.700
3.700
15,230
-0.12(-3.14%)
Nov 30, 2018
3.780
4.060
3.700
3.820
12,600
+0.06(+1.60%)
Nov 29, 2018
3.890
3.990
3.650
3.760
13,933
-0.20(-5.05%)
Nov 28, 2018
3.780
3.980
3.780
3.960
25,073
+0.21(+5.60%)
Nov 27, 2018
3.800
3.810
3.631
3.750
39,277
-0.05(-1.32%)
Nov 26, 2018
3.910
3.950
3.800
3.800
21,029
-0.17(-4.28%)
Nov 23, 2018
4.090
4.090
3.970
3.970
2,200
-0.14(-3.41%)
Nov 21, 2018
4.110
4.110
4.110
0
-0.02(-0.48%)
Nov 20, 2018
3.940
4.130
3.916
4.130
22,497
+0.17(+4.29%)
Nov 19, 2018
4.050
4.100
3.950
3.960
44,755
-0.14(-3.41%)
Nov 16, 2018
4.340
4.340
4.100
4.100
8,800
-0.28(-6.39%)
Nov 15, 2018
4.210
4.380
4.100
4.380
8,159
+0.17(+4.04%)
Nov 14, 2018
3.820
4.490
3.820
4.210
108,357
-0.45(-9.66%)
Nov 13, 2018
4.660
4.660
4.550
4.660
8,132
-0.14(-2.92%)
Nov 12, 2018
4.850
4.850
4.560
4.800
15,804
-0.11(-2.24%)
Nov 09, 2018
5.040
5.040
4.910
4.910
1,200
+0.01(+0.20%)
Nov 08, 2018
4.780
4.900
4.690
4.900
3,667
+0.21(+4.48%)
Nov 07, 2018
4.700
4.890
4.670
4.690
4,981
+0.01(+0.21%)
Nov 06, 2018
4.630
5.000
4.630
4.680
31,418
+0.05(+1.08%)
Nov 05, 2018
4.550
5.016
4.550
4.630
64,146
+0.08(+1.76%)
Nov 02, 2018
4.700
4.700
4.550
4.550
1,900
-0.05(-1.09%)
Nov 01, 2018
4.552
4.600
4.546
4.600
2,748
-0.07(-1.50%)
Oct 31, 2018
4.810
4.810
4.520
4.670
4,651
-0.05(-1.06%)
Oct 30, 2018
4.440
4.740
4.385
4.720
14,436
+0.37(+8.51%)
Oct 29, 2018
4.500
4.500
4.350
4.350
5,138
-0.15(-3.33%)
Oct 26, 2018
4.520
4.600
4.500
4.500
8,100
+0.00(+0.00%)
Oct 25, 2018
4.550
4.703
4.500
4.500
17,777
-0.05(-1.10%)
Oct 24, 2018
4.500
4.560
4.500
4.550
5,868
+0.14(+3.17%)
Oct 23, 2018
4.380
4.410
4.380
4.410
6,538
-0.07(-1.56%)
Oct 22, 2018
4.530
4.530
4.460
4.480
6,534
-0.05(-1.11%)
Oct 19, 2018
4.750
4.750
4.520
4.530
17,900
-0.12(-2.58%)
Oct 18, 2018
4.600
4.765
4.600
4.650
4,591
+0.01(+0.22%)
Oct 17, 2018
4.660
4.660
4.620
4.640
1,338
-0.15(-3.13%)
Oct 16, 2018
4.700
4.790
4.700
4.790
7,740
+0.09(+1.91%)
Oct 15, 2018
4.690
4.812
4.663
4.700
7,709
+0.09(+1.95%)
Oct 12, 2018
4.810
4.830
4.510
4.610
16,100
+0.10(+2.22%)
Oct 11, 2018
4.780
4.820
4.480
4.510
64,495
-0.23(-4.79%)
Oct 10, 2018
5.020
5.052
4.550
4.737
56,331
-0.32(-6.39%)
Oct 09, 2018
5.100
5.215
5.050
5.060
9,008
-0.01(-0.20%)
Oct 08, 2018
5.150
5.164
5.050
5.070
12,733
-0.04(-0.78%)
Oct 05, 2018
5.150
5.240
5.100
5.110
9,000
-0.09(-1.73%)
Oct 04, 2018
5.270
5.270
5.100
5.200
18,255
+0.00(+0.00%)
Oct 03, 2018
5.250
5.290
5.200
5.200
14,093
-0.05(-0.95%)
Oct 02, 2018
5.240
5.250
5.240
5.250
10,762
+0.01(+0.19%)
Oct 01, 2018
5.265
5.350
5.240
5.240
11,982
-0.08(-1.50%)
Sep 28, 2018
5.330
5.400
5.300
5.320
9,300
+0.00(+0.00%)
Sep 27, 2018
5.300
5.389
5.300
5.320
2,961
+0.01(+0.23%)
Sep 26, 2018
5.270
5.320
5.240
5.308
9,113
+0.07(+1.30%)
Sep 25, 2018
5.340
5.389
5.240
5.240
11,825
-0.06(-1.13%)
Sep 24, 2018
5.300
5.400
5.296
5.300
18,687
+0.00(+0.00%)
Sep 21, 2018
5.240
5.420
5.240
5.300
12,600
+0.06(+1.15%)
Sep 20, 2018
5.290
5.390
5.240
5.240
28,271
-0.05(-0.95%)
Sep 19, 2018
5.420
5.631
5.270
5.290
22,454
-0.05(-0.99%)
Sep 18, 2018
5.294
5.409
5.293
5.343
12,381
+0.09(+1.77%)
Sep 17, 2018
5.410
5.410
5.250
5.250
22,106
-0.15(-2.78%)
Sep 14, 2018
5.400
5.460
5.270
5.400
11,600
-0.01(-0.18%)
Sep 13, 2018
5.550
5.568
5.399
5.410
21,363
-0.14(-2.52%)
Sep 12, 2018
5.590
5.632
5.350
5.550
20,080
-0.06(-1.07%)
Sep 11, 2018
5.920
5.920
5.452
5.610
28,148
-0.25(-4.27%)
Sep 10, 2018
5.550
5.940
5.500
5.860
113,954
+0.27(+4.83%)
Sep 07, 2018
5.410
5.600
5.400
5.590
41,600
+0.22(+4.10%)
Sep 06, 2018
5.330
5.470
5.273
5.370
29,293
+0.06(+1.08%)
Sep 05, 2018
5.350
5.350
5.260
5.312
19,847
-0.04(-0.70%)
Sep 04, 2018
5.350
5.459
5.250
5.350
27,091
+0.03(+0.56%)
Aug 31, 2018
5.320
5.320
5.320
0
+0.05(+0.95%)
Aug 30, 2018
5.350
5.370
5.200
5.270
62,359
-0.07(-1.31%)
Aug 29, 2018
5.040
5.500
4.950
5.340
239,152
+0.40(+8.10%)
Aug 28, 2018
5.030
5.214
4.890
4.940
14,228
-0.06(-1.20%)
Aug 27, 2018
5.100
5.350
5.000
5.000
191,158
+0.00(+0.00%)
Aug 24, 2018
5.050
5.050
4.900
5.000
14,200
-0.09(-1.77%)
Aug 23, 2018
5.050
5.100
4.977
5.090
13,654
+0.00(+0.00%)
Aug 22, 2018
5.200
5.200
4.926
5.090
7,272
-0.06(-1.17%)
Aug 21, 2018
5.250
5.250
4.975
5.150
18,332
-0.02(-0.37%)
Aug 20, 2018
5.000
5.213
4.890
5.169
18,186
+0.24(+4.95%)
Aug 17, 2018
5.000
5.000
4.910
4.925
8,700
-0.07(-1.30%)
Aug 16, 2018
5.000
5.016
4.883
4.990
9,782
+0.03(+0.60%)
Aug 15, 2018
5.100
5.150
4.850
4.960
36,615
-0.07(-1.39%)
Aug 14, 2018
5.800
5.800
5.000
5.030
66,516
-0.41(-7.54%)
Aug 13, 2018
4.830
5.890
4.700
5.440
151,275
+0.57(+11.70%)
Aug 10, 2018
4.800
4.900
4.800
4.870
6,400
+0.07(+1.46%)
Aug 09, 2018
4.910
4.910
4.790
4.800
6,381
-0.05(-1.03%)
Aug 08, 2018
4.920
4.920
4.800
4.850
9,622
-0.01(-0.21%)
Aug 07, 2018
4.850
4.920
4.850
4.860
6,376
+0.01(+0.21%)
Aug 06, 2018
4.856
4.896
4.850
4.850
4,414
-0.01(-0.21%)
Aug 03, 2018
4.840
4.860
4.840
4.860
2,900
-0.01(-0.20%)
Aug 02, 2018
4.840
4.870
4.840
4.870
1,996
+0.07(+1.46%)
Aug 01, 2018
4.760
4.870
4.760
4.800
1,610
-0.01(-0.21%)
Jul 31, 2018
4.820
4.850
4.810
4.810
1,102
-0.04(-0.82%)
Jul 30, 2018
4.814
4.875
4.814
4.850
5,250
-0.02(-0.48%)
Jul 27, 2018
4.900
4.925
4.750
4.873
10,759
+0.02(+0.48%)
Jul 26, 2018
4.720
4.950
4.720
4.850
4,194
-0.06(-1.22%)
Jul 25, 2018
4.796
4.910
4.796
4.910
5,310
+0.06(+1.24%)
Jul 24, 2018
4.890
4.895
4.850
4.850
4,406
-0.07(-1.34%)
Jul 23, 2018
4.920
4.940
4.680
4.916
2,244
-0.05(-1.07%)
Jul 20, 2018
4.860
4.979
4.860
4.969
3,228
+0.14(+2.86%)
Jul 19, 2018
5.099
5.099
4.820
4.831
7,996
-0.23(-4.53%)
Jul 18, 2018
5.069
5.069
4.990
5.060
10,145
+0.07(+1.40%)
Jul 17, 2018
5.070
5.070
4.990
4.990
837
-0.01(-0.20%)
Jul 16, 2018
5.060
5.090
4.991
5.000
3,879
-0.09(-1.77%)
Jul 13, 2018
5.140
5.140
5.048
5.090
6,529
-0.01(-0.20%)
Jul 12, 2018
5.100
5.100
4.970
5.100
24,111
+0.16(+3.24%)
Jul 11, 2018
4.670
4.950
4.660
4.940
6,993
+0.29(+6.24%)
Jul 10, 2018
4.460
4.750
4.460
4.650
14,760
+0.23(+5.20%)
Jul 09, 2018
4.750
4.750
4.310
4.420
10,430
-0.09(-2.00%)
Jul 06, 2018
4.700
4.740
4.500
4.510
14,255
-0.17(-3.63%)
Jul 05, 2018
4.900
4.900
4.490
4.680
35,020
-0.22(-4.49%)
Jul 03, 2018
4.900
4.900
4.900
0
-0.03(-0.61%)
Jul 02, 2018
5.020
5.040
4.885
4.930
4,880
-0.19(-3.71%)
Jun 29, 2018
5.000
5.120
4.970
5.120
12,884
+0.19(+3.85%)
Jun 28, 2018
5.020
5.020
4.930
4.930
1,174
-0.10(-1.99%)
Jun 27, 2018
5.240
5.350
4.919
5.030
12,107
-0.21(-4.01%)
Jun 26, 2018
5.180
5.240
4.876
5.240
10,358
+0.11(+2.14%)
Jun 25, 2018
5.010
5.300
5.010
5.130
15,419
-0.10(-1.91%)
Jun 22, 2018
5.130
5.230
4.784
5.230
34,096
+0.25(+5.02%)
Jun 21, 2018
4.750
4.990
4.609
4.980
13,929
+0.12(+2.47%)
Jun 20, 2018
4.850
5.030
4.780
4.860
10,224
-0.04(-0.82%)
Jun 19, 2018
4.950
5.080
4.900
4.900
6,488
-0.01(-0.20%)
Jun 18, 2018
4.810
5.090
4.810
4.910
16,785
+0.10(+2.08%)
Jun 15, 2018
5.300
4.740
4.810
78,004
-0.49(-9.25%)
Jun 14, 2018
5.580
5.900
5.300
5.300
36,882
-0.45(-7.83%)
Jun 13, 2018
5.170
5.750
5.170
5.750
39,488
+0.49(+9.32%)
Jun 12, 2018
5.550
5.550
5.130
5.260
44,828
-0.39(-6.90%)
Jun 11, 2018
4.590
5.650
4.590
5.650
71,714
+1.06(+23.09%)
Jun 08, 2018
4.790
4.790
4.590
4.590
370
-0.35(-6.99%)
Jun 07, 2018
4.873
4.957
4.790
4.935
629
+0.10(+1.96%)
Jun 06, 2018
4.830
4.959
4.812
4.840
1,690
+0.08(+1.68%)
Jun 05, 2018
4.750
4.912
4.750
4.760
6,125
-0.22(-4.35%)
Jun 04, 2018
5.000
5.000
4.976
4.976
1,884
-0.02(-0.47%)
Jun 01, 2018
4.860
5.000
4.860
5.000
1,241
+0.01(+0.20%)
May 31, 2018
4.550
4.990
4.550
4.990
4,633
+0.21(+4.39%)
May 30, 2018
4.590
4.780
4.425
4.780
3,430
+0.31(+6.82%)
May 29, 2018
4.800
4.825
4.140
4.475
8,504
-0.39(-7.93%)
May 25, 2018
4.860
4.860
4.860
0
-0.24(-4.71%)
May 24, 2018
5.100
5.122
5.010
5.100
6,153
-0.03(-0.58%)
May 23, 2018
5.130
5.190
5.101
5.130
2,240
-0.07(-1.35%)
May 22, 2018
5.220
5.220
5.190
5.200
2,099
-0.02(-0.38%)
May 21, 2018
5.250
5.280
5.210
5.220
12,531
-0.06(-1.14%)
May 18, 2018
5.280
5.280
5.194
5.280
2,938
+0.00(+0.09%)
May 17, 2018
5.310
5.310
5.270
5.275
4,993
-0.05(-1.03%)
May 16, 2018
5.265
5.350
5.130
5.330
9,548
+0.01(+0.13%)
May 15, 2018
5.480
5.480
5.110
5.323
59,791
-0.36(-6.28%)
May 14, 2018
5.560
5.690
5.560
5.680
11,672
+0.09(+1.61%)
May 11, 2018
5.550
5.700
5.515
5.590
19,918
+0.04(+0.72%)
May 10, 2018
5.500
5.550
5.500
5.550
9,688
+0.08(+1.44%)
May 09, 2018
5.403
5.550
5.403
5.471
4,556
+0.17(+3.14%)
May 08, 2018
5.418
5.418
5.255
5.304
1,600
+0.07(+1.32%)
May 07, 2018
5.492
5.500
5.235
5.235
2,495
-0.24(-4.42%)
May 04, 2018
5.321
5.500
5.321
5.477
7,498
-0.02(-0.37%)
May 03, 2018
5.266
5.497
5.200
5.497
4,831
+0.29(+5.52%)
May 02, 2018
5.150
5.210
5.140
5.210
5,500
+0.01(+0.25%)
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.