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, 2020
2.450
2.450
2.410
2.420
5,178
+0.03(+1.26%)
Apr 29, 2020
2.460
2.460
2.350
2.390
10,875
+0.03(+1.27%)
Apr 28, 2020
2.438
2.553
2.330
2.360
11,789
+0.02(+0.90%)
Apr 27, 2020
2.367
2.400
2.310
2.339
8,217
-0.12(-4.88%)
Apr 24, 2020
2.503
2.503
2.350
2.459
1,600
+0.11(+4.56%)
Apr 23, 2020
2.400
2.400
2.340
2.352
5,735
-0.06(-2.42%)
Apr 22, 2020
2.500
2.560
2.410
2.410
3,717
-0.03(-1.24%)
Apr 21, 2020
2.410
2.560
2.410
2.440
6,946
+0.01(+0.42%)
Apr 20, 2020
2.480
2.550
2.430
2.430
4,978
-0.08(-3.19%)
Apr 17, 2020
2.450
2.510
2.430
2.510
4,800
+0.09(+3.72%)
Apr 16, 2020
2.560
2.580
2.420
2.420
4,311
-0.14(-5.54%)
Apr 15, 2020
2.485
2.570
2.420
2.562
8,388
+0.05(+2.06%)
Apr 14, 2020
2.400
2.546
2.400
2.510
4,307
+0.12(+5.03%)
Apr 13, 2020
2.350
2.640
2.350
2.390
57,186
+0.09(+3.91%)
Apr 09, 2020
2.260
2.320
2.140
2.300
23,700
+0.05(+2.15%)
Apr 08, 2020
2.237
2.310
2.200
2.252
20,836
+0.04(+1.89%)
Apr 07, 2020
2.110
2.270
2.110
2.210
19,347
+0.11(+5.24%)
Apr 06, 2020
2.050
2.150
2.030
2.100
23,504
-0.03(-1.41%)
Apr 03, 2020
2.130
2.160
2.090
2.130
14,200
-0.01(-0.47%)
Apr 02, 2020
2.140
2.270
2.137
2.140
8,394
-0.04(-1.83%)
Apr 01, 2020
2.180
2.290
2.180
2.180
9,576
-0.07(-3.11%)
Mar 31, 2020
2.265
2.320
2.245
2.250
10,555
+0.08(+3.69%)
Mar 30, 2020
2.210
2.220
2.170
2.170
26,476
-0.05(-2.27%)
Mar 27, 2020
2.240
2.335
2.204
2.220
29,500
-0.01(-0.43%)
Mar 26, 2020
2.210
2.300
2.210
2.230
31,074
+0.01(+0.45%)
Mar 25, 2020
2.270
2.335
2.208
2.220
39,233
+0.02(+0.91%)
Mar 24, 2020
2.290
2.290
2.010
2.200
18,129
+0.08(+3.77%)
Mar 23, 2020
2.200
2.259
2.020
2.120
61,801
-0.15(-6.61%)
Mar 20, 2020
2.330
2.350
2.240
2.270
27,400
+0.04(+1.79%)
Mar 19, 2020
2.435
2.435
2.200
2.230
12,563
-0.09(-3.88%)
Mar 18, 2020
2.450
2.581
2.270
2.320
20,390
-0.13(-5.31%)
Mar 17, 2020
2.500
2.500
2.450
2.450
5,837
-0.06(-2.39%)
Mar 16, 2020
2.600
2.600
2.350
2.510
13,610
-0.13(-4.92%)
Mar 13, 2020
2.810
2.824
2.600
2.640
13,400
-0.17(-6.05%)
Mar 12, 2020
2.600
2.810
2.554
2.810
19,832
+0.20(+7.66%)
Mar 11, 2020
3.010
3.018
2.610
2.610
37,667
-0.44(-14.43%)
Mar 10, 2020
2.980
3.128
2.919
3.050
19,829
-0.07(-2.24%)
Mar 09, 2020
2.990
3.127
2.820
3.120
17,530
-0.13(-4.00%)
Mar 06, 2020
3.010
3.300
3.010
3.250
8,000
+0.07(+2.20%)
Mar 05, 2020
3.400
3.400
3.050
3.180
31,701
-0.24(-7.02%)
Mar 04, 2020
3.387
3.420
3.387
3.420
2,942
-0.01(-0.29%)
Mar 03, 2020
3.460
3.500
3.340
3.430
10,405
+0.06(+1.78%)
Mar 02, 2020
3.250
3.370
3.232
3.370
16,276
+0.09(+2.66%)
Feb 28, 2020
3.360
3.372
3.250
3.283
13,600
-0.13(-3.73%)
Feb 27, 2020
3.430
3.477
3.350
3.410
17,756
-0.10(-2.95%)
Feb 26, 2020
3.560
3.693
3.510
3.514
31,728
-0.05(-1.30%)
Feb 25, 2020
3.710
3.710
3.510
3.560
11,617
-0.09(-2.47%)
Feb 24, 2020
3.750
3.790
3.601
3.650
22,013
-0.15(-3.95%)
Feb 21, 2020
3.820
3.850
3.750
3.800
11,000
+0.01(+0.26%)
Feb 20, 2020
3.760
3.810
3.760
3.790
4,653
-0.03(-0.79%)
Feb 19, 2020
3.820
3.890
3.800
3.820
12,541
+0.01(+0.26%)
Feb 18, 2020
3.860
3.870
3.810
3.810
17,696
-0.11(-2.81%)
Feb 14, 2020
3.876
3.940
3.876
3.920
14,300
+0.05(+1.29%)
Feb 13, 2020
3.890
3.930
3.820
3.870
4,132
+0.01(+0.26%)
Feb 12, 2020
3.900
4.000
3.860
3.860
26,110
-0.09(-2.28%)
Feb 11, 2020
3.922
3.970
3.849
3.950
8,101
+0.14(+3.67%)
Feb 10, 2020
3.780
3.909
3.780
3.810
3,813
+0.02(+0.53%)
Feb 07, 2020
3.860
3.910
3.780
3.790
14,600
-0.16(-4.05%)
Feb 06, 2020
3.940
3.950
3.910
3.950
1,293
+0.03(+0.77%)
Feb 05, 2020
4.080
4.100
3.920
3.920
7,658
-0.18(-4.39%)
Feb 04, 2020
3.990
4.110
3.881
4.100
12,969
+0.25(+6.49%)
Feb 03, 2020
4.110
4.110
3.750
3.850
70,868
-0.22(-5.51%)
Jan 31, 2020
4.160
4.269
4.074
4.074
10,500
-0.08(-1.82%)
Jan 30, 2020
4.150
4.160
4.150
4.150
3,666
+0.03(+0.73%)
Jan 29, 2020
4.186
4.186
4.120
4.120
17,835
-0.03(-0.79%)
Jan 28, 2020
4.292
4.292
4.150
4.153
25,227
-0.06(-1.36%)
Jan 27, 2020
4.259
4.271
4.210
4.210
13,371
-0.10(-2.32%)
Jan 24, 2020
4.370
4.417
4.250
4.310
14,300
-0.04(-0.92%)
Jan 23, 2020
4.210
4.370
4.210
4.350
18,655
+0.10(+2.35%)
Jan 22, 2020
4.160
4.320
4.150
4.250
16,126
+0.00(+0.00%)
Jan 21, 2020
4.230
4.450
4.160
4.250
35,899
-0.00(-0.06%)
Jan 17, 2020
4.510
4.510
4.180
4.252
50,500
-0.21(-4.65%)
Jan 16, 2020
4.410
4.516
4.351
4.460
2,489
+0.13(+3.00%)
Jan 15, 2020
4.270
4.530
4.270
4.330
20,849
+0.03(+0.70%)
Jan 14, 2020
4.420
4.470
4.280
4.300
43,232
-0.17(-3.80%)
Jan 13, 2020
4.730
4.770
4.270
4.470
113,209
-0.33(-6.88%)
Jan 10, 2020
5.060
5.090
4.790
4.800
37,500
-0.29(-5.70%)
Jan 09, 2020
5.280
5.300
5.020
5.090
27,191
-0.10(-1.93%)
Jan 08, 2020
5.130
5.300
5.020
5.190
75,210
+0.15(+2.98%)
Jan 07, 2020
4.930
5.120
4.810
5.040
87,303
+0.41(+8.86%)
Jan 06, 2020
4.530
5.050
4.506
4.630
87,952
+0.19(+4.28%)
Jan 03, 2020
4.530
4.680
4.360
4.440
44,800
-0.27(-5.73%)
Jan 02, 2020
4.990
5.010
4.700
4.710
29,302
-0.16(-3.29%)
Dec 31, 2019
4.990
5.220
4.860
4.870
62,600
+0.00(+0.10%)
Dec 30, 2019
4.590
5.000
4.540
4.865
140,045
+0.44(+9.94%)
Dec 27, 2019
4.620
4.620
4.250
4.425
74,500
-0.08(-1.67%)
Dec 26, 2019
4.440
4.693
4.372
4.500
56,659
+0.19(+4.41%)
Dec 24, 2019
4.140
4.525
4.140
4.310
51,000
+0.18(+4.36%)
Dec 23, 2019
4.100
4.140
4.000
4.130
28,037
+0.03(+0.73%)
Dec 20, 2019
3.990
4.100
3.900
4.100
27,900
+0.12(+3.02%)
Dec 19, 2019
3.990
4.090
3.970
3.980
19,607
+0.05(+1.27%)
Dec 18, 2019
3.920
4.087
3.920
3.930
22,068
+0.03(+0.77%)
Dec 17, 2019
3.810
4.312
3.810
3.900
108,447
+0.06(+1.56%)
Dec 16, 2019
3.810
3.880
3.800
3.840
9,974
+0.04(+1.05%)
Dec 13, 2019
3.760
3.890
3.760
3.800
13,600
-0.02(-0.55%)
Dec 12, 2019
3.890
3.890
3.760
3.821
11,901
-0.00(-0.11%)
Dec 11, 2019
3.640
3.892
3.620
3.825
14,239
+0.15(+3.94%)
Dec 10, 2019
3.810
3.820
3.630
3.680
13,239
-0.12(-3.29%)
Dec 09, 2019
3.840
3.900
3.770
3.805
44,983
+0.08(+2.28%)
Dec 06, 2019
3.490
3.818
3.490
3.720
20,600
+0.24(+6.90%)
Dec 05, 2019
3.540
3.540
3.480
3.480
10,926
-0.02(-0.57%)
Dec 04, 2019
3.600
3.610
3.500
3.500
2,179
-0.05(-1.41%)
Dec 03, 2019
3.610
3.647
3.457
3.550
39,832
-0.13(-3.53%)
Dec 02, 2019
3.750
3.913
3.650
3.680
15,799
-0.08(-2.13%)
Nov 29, 2019
3.800
3.900
3.650
3.760
3,600
+0.02(+0.53%)
Nov 27, 2019
3.770
3.900
3.670
3.740
35,100
+0.04(+1.08%)
Nov 26, 2019
3.840
3.880
3.680
3.700
9,535
-0.07(-1.86%)
Nov 25, 2019
3.780
3.887
3.720
3.770
29,905
+0.07(+1.89%)
Nov 22, 2019
3.620
3.860
3.620
3.700
9,500
+0.02(+0.54%)
Nov 21, 2019
3.680
3.750
3.670
3.680
19,713
-0.04(-1.08%)
Nov 20, 2019
3.770
3.950
3.720
3.720
78,636
+0.00(+0.00%)
Nov 19, 2019
3.600
3.818
3.600
3.720
20,057
+0.12(+3.33%)
Nov 18, 2019
3.690
3.690
3.600
3.600
14,791
+0.02(+0.56%)
Nov 15, 2019
3.810
3.810
3.550
3.580
33,500
-0.10(-2.72%)
Nov 14, 2019
3.710
3.850
3.680
3.680
26,197
+0.03(+0.82%)
Nov 13, 2019
3.700
3.990
3.650
3.650
115,829
+0.49(+15.51%)
Nov 12, 2019
3.100
3.290
3.100
3.160
52,651
-0.05(-1.56%)
Nov 11, 2019
3.190
3.210
3.050
3.210
4,809
+0.03(+0.94%)
Nov 08, 2019
3.130
3.200
3.070
3.180
12,300
+0.03(+0.95%)
Nov 07, 2019
3.020
3.190
2.900
3.150
6,955
-0.03(-0.94%)
Nov 06, 2019
3.020
3.247
3.010
3.180
26,738
-0.12(-3.64%)
Nov 05, 2019
3.150
3.300
3.150
3.300
22,143
+0.24(+7.84%)
Nov 04, 2019
2.990
3.060
2.975
3.060
14,877
+0.12(+4.08%)
Nov 01, 2019
3.040
3.040
2.940
2.940
6,700
-0.11(-3.61%)
Oct 31, 2019
2.910
3.065
2.860
3.050
32,554
+0.21(+7.58%)
Oct 30, 2019
2.850
2.879
2.680
2.835
2,632
+0.02(+0.53%)
Oct 29, 2019
2.740
2.830
2.733
2.820
8,041
+0.07(+2.55%)
Oct 28, 2019
2.767
2.810
2.742
2.750
19,363
+0.03(+1.10%)
Oct 25, 2019
2.763
2.800
2.720
2.720
1,800
-0.03(-1.09%)
Oct 24, 2019
2.774
2.782
2.685
2.750
16,039
-0.05(-1.79%)
Oct 23, 2019
2.710
2.800
2.705
2.800
14,499
+0.31(+12.45%)
Oct 22, 2019
2.533
2.533
2.475
2.490
9,548
-0.07(-2.86%)
Oct 21, 2019
2.600
2.603
2.563
2.563
3,846
+0.01(+0.53%)
Oct 18, 2019
2.582
2.720
2.550
2.550
5,600
+0.03(+1.19%)
Oct 17, 2019
2.740
2.740
2.520
2.520
6,057
-0.15(-5.62%)
Oct 16, 2019
2.800
2.800
2.670
2.670
3,635
-0.05(-1.84%)
Oct 15, 2019
2.740
2.750
2.630
2.720
7,084
-0.06(-2.16%)
Oct 14, 2019
2.630
2.780
2.550
2.780
1,789
+0.09(+3.50%)
Oct 11, 2019
2.651
2.800
2.650
2.686
7,800
+0.09(+3.31%)
Oct 10, 2019
2.640
2.660
2.600
2.600
6,886
+0.05(+1.96%)
Oct 09, 2019
2.830
2.830
2.550
2.550
19,113
-0.29(-10.21%)
Oct 08, 2019
2.750
2.840
2.750
2.840
3,510
+0.09(+3.27%)
Oct 07, 2019
2.640
2.830
2.640
2.750
5,502
+0.05(+1.85%)
Oct 04, 2019
2.825
2.825
2.680
2.700
6,100
+0.01(+0.37%)
Oct 03, 2019
2.830
2.830
2.660
2.690
6,970
-0.13(-4.61%)
Oct 02, 2019
2.880
2.880
2.680
2.820
5,077
+0.07(+2.55%)
Oct 01, 2019
2.780
3.000
2.750
2.750
7,149
+0.03(+1.10%)
Sep 30, 2019
2.591
2.730
2.591
2.720
11,149
+0.02(+0.74%)
Sep 27, 2019
2.800
2.866
2.700
2.700
3,300
+0.01(+0.50%)
Sep 26, 2019
2.686
2.688
2.620
2.687
1,413
-0.11(-4.05%)
Sep 25, 2019
2.820
3.100
2.595
2.800
19,978
+0.02(+0.57%)
Sep 24, 2019
3.111
3.111
2.710
2.784
31,951
-0.34(-10.77%)
Sep 23, 2019
2.960
3.337
2.960
3.120
75,977
+0.23(+7.96%)
Sep 20, 2019
2.890
2.890
2.810
2.890
19,100
-0.05(-1.70%)
Sep 19, 2019
3.010
3.090
2.899
2.940
15,418
-0.07(-2.33%)
Sep 18, 2019
3.090
3.110
2.900
3.010
29,557
-0.04(-1.31%)
Sep 17, 2019
3.089
3.089
3.010
3.050
3,176
+0.01(+0.29%)
Sep 16, 2019
2.970
3.041
2.805
3.041
2,549
+0.08(+2.74%)
Sep 13, 2019
2.710
2.960
2.710
2.960
16,300
-0.04(-1.33%)
Sep 12, 2019
2.850
3.030
2.850
3.000
10,138
-0.10(-3.23%)
Sep 11, 2019
2.810
3.100
2.713
3.100
38,839
+0.35(+12.73%)
Sep 10, 2019
2.825
2.825
2.660
2.750
3,949
-0.05(-1.79%)
Sep 09, 2019
2.850
2.850
2.455
2.800
82,612
+0.00(+0.00%)
Sep 06, 2019
2.790
2.882
2.750
2.800
16,600
+0.03(+1.08%)
Sep 05, 2019
2.500
2.780
2.460
2.770
57,357
+0.26(+10.36%)
Sep 04, 2019
2.500
2.730
2.500
2.510
49,754
+0.01(+0.40%)
Sep 03, 2019
2.320
2.500
2.300
2.500
23,568
+0.14(+5.93%)
Aug 30, 2019
2.420
2.525
2.180
2.360
96,500
-0.25(-9.58%)
Aug 29, 2019
2.270
3.200
2.250
2.610
1,459,797
+0.48(+22.55%)
Aug 28, 2019
2.090
2.130
2.050
2.130
12,649
-0.00(-0.01%)
Aug 27, 2019
2.100
2.150
2.100
2.130
5,012
+0.03(+1.43%)
Aug 26, 2019
2.060
2.100
2.050
2.100
15,102
-0.01(-0.47%)
Aug 23, 2019
2.020
2.110
2.020
2.110
1,000
-0.06(-2.76%)
Aug 22, 2019
2.160
2.170
2.055
2.170
15,983
+0.02(+0.93%)
Aug 21, 2019
2.240
2.240
2.150
2.150
7,619
-0.10(-4.44%)
Aug 20, 2019
2.190
2.250
2.150
2.250
20,007
+0.06(+2.74%)
Aug 19, 2019
2.180
2.190
2.150
2.190
1,585
+0.02(+0.92%)
Aug 16, 2019
2.160
2.170
2.150
2.170
3,300
-0.01(-0.46%)
Aug 15, 2019
2.252
2.252
2.150
2.180
7,215
+0.08(+3.81%)
Aug 14, 2019
2.250
2.300
2.003
2.100
39,451
-0.35(-14.29%)
Aug 13, 2019
2.480
2.550
2.400
2.450
23,783
-0.02(-0.90%)
Aug 12, 2019
2.490
2.512
2.454
2.472
12,155
-0.02(-0.71%)
Aug 09, 2019
2.473
2.500
2.473
2.490
3,600
+0.02(+0.81%)
Aug 08, 2019
2.420
2.500
2.420
2.470
4,364
-0.00(-0.19%)
Aug 07, 2019
2.404
2.490
2.380
2.475
9,906
+0.02(+1.00%)
Aug 06, 2019
2.352
2.460
2.352
2.450
2,414
+0.09(+3.81%)
Aug 05, 2019
2.350
2.540
2.340
2.360
9,057
+0.00(+0.00%)
Aug 02, 2019
2.500
2.513
2.315
2.360
14,800
-0.14(-5.60%)
Aug 01, 2019
2.540
2.610
2.425
2.500
3,588
+0.00(+0.00%)
Jul 31, 2019
2.670
2.700
2.390
2.500
16,462
-0.17(-6.54%)
Jul 30, 2019
2.480
2.675
2.480
2.675
9,890
+0.17(+6.57%)
Jul 29, 2019
2.680
2.750
2.290
2.510
22,322
-0.20(-7.38%)
Jul 26, 2019
2.650
2.710
2.442
2.710
10,000
+0.08(+3.04%)
Jul 25, 2019
2.510
2.630
2.510
2.630
3,550
+0.11(+4.37%)
Jul 24, 2019
2.480
2.550
2.460
2.520
13,355
+0.06(+2.23%)
Jul 23, 2019
2.470
2.500
2.422
2.465
6,714
+0.04(+1.77%)
Jul 22, 2019
2.340
2.470
2.330
2.422
11,620
+0.08(+3.51%)
Jul 19, 2019
2.280
2.390
2.280
2.340
6,300
-0.05(-2.09%)
Jul 18, 2019
2.380
2.420
2.250
2.390
17,676
+0.03(+1.27%)
Jul 17, 2019
2.340
2.430
2.261
2.360
26,933
+0.05(+2.16%)
Jul 16, 2019
2.340
2.340
2.250
2.310
16,729
+0.01(+0.43%)
Jul 15, 2019
2.350
2.350
2.300
2.300
7,930
-0.02(-0.86%)
Jul 12, 2019
2.320
2.438
2.250
2.320
21,500
-0.06(-2.53%)
Jul 11, 2019
2.480
2.480
2.260
2.380
96,364
-0.12(-4.80%)
Jul 10, 2019
2.500
3.740
2.410
2.500
403,814
+0.10(+4.17%)
Jul 09, 2019
2.430
2.510
2.380
2.400
13,337
-0.10(-4.00%)
Jul 08, 2019
2.450
2.640
2.450
2.500
3,590
+0.07(+2.88%)
Jul 05, 2019
2.450
2.650
2.430
2.430
1,600
+0.01(+0.41%)
Jul 03, 2019
2.432
2.432
2.420
2.420
300
-0.10(-3.97%)
Jul 02, 2019
2.410
2.530
2.350
2.520
5,401
+0.01(+0.40%)
Jul 01, 2019
2.420
2.620
2.350
2.510
18,897
+0.18(+7.73%)
Jun 28, 2019
2.660
2.920
2.330
2.330
18,400
-0.33(-12.33%)
Jun 27, 2019
2.900
2.900
2.350
2.658
5,382
-0.18(-6.42%)
Jun 26, 2019
2.310
2.840
2.300
2.840
23,382
+0.50(+21.37%)
Jun 25, 2019
2.750
2.750
2.340
2.340
17,482
-0.26(-10.00%)
Jun 24, 2019
2.660
2.740
2.550
2.600
10,945
-0.09(-3.35%)
Jun 21, 2019
2.810
2.810
2.650
2.690
5,200
+0.03(+1.13%)
Jun 20, 2019
2.650
2.740
2.650
2.660
3,083
+0.06(+2.31%)
Jun 19, 2019
2.500
2.770
2.475
2.600
35,977
+0.00(+0.00%)
Jun 18, 2019
2.708
2.708
2.564
2.600
10,703
-0.15(-5.45%)
Jun 17, 2019
2.840
2.840
2.700
2.750
4,223
-0.13(-4.36%)
Jun 14, 2019
2.860
3.021
2.850
2.875
3,600
+0.02(+0.54%)
Jun 13, 2019
2.810
2.976
2.810
2.860
658
+0.01(+0.35%)
Jun 12, 2019
2.850
2.850
2.850
2.850
363
-0.15(-5.00%)
Jun 11, 2019
2.860
3.000
2.860
3.000
574
+0.15(+5.26%)
Jun 10, 2019
2.860
2.868
2.850
2.850
1,964
-0.01(-0.34%)
Jun 07, 2019
2.750
2.886
2.700
2.860
12,300
+0.10(+3.78%)
Jun 06, 2019
2.900
2.960
2.750
2.756
24,836
-0.20(-6.91%)
Jun 05, 2019
3.070
3.079
2.750
2.960
27,905
-0.29(-8.92%)
Jun 04, 2019
3.020
3.250
3.000
3.250
4,907
+0.25(+8.33%)
Jun 03, 2019
3.235
3.235
3.000
3.000
760
+0.00(+0.00%)
May 31, 2019
2.960
3.020
2.950
3.000
2,300
-0.18(-5.66%)
May 30, 2019
3.130
3.180
3.040
3.180
935
-0.09(-2.75%)
May 29, 2019
3.285
3.285
2.980
3.270
3,602
-0.09(-2.68%)
May 28, 2019
3.366
3.415
3.010
3.360
26,309
+0.08(+2.44%)
May 24, 2019
3.270
3.473
3.150
3.280
20,700
+0.03(+0.92%)
May 23, 2019
3.025
3.250
3.025
3.250
16,712
+0.20(+6.56%)
May 22, 2019
3.040
3.050
2.900
3.050
9,284
+0.08(+2.69%)
May 21, 2019
2.950
3.000
2.900
2.970
13,726
-0.02(-0.67%)
May 20, 2019
3.090
3.250
2.940
2.990
4,823
+0.05(+1.70%)
May 17, 2019
3.050
3.180
2.930
2.940
15,900
-0.17(-5.47%)
May 16, 2019
3.110
3.110
3.110
34
+0.00(+0.00%)
May 15, 2019
3.220
3.220
2.967
3.110
9,990
-0.09(-2.81%)
May 14, 2019
3.240
3.240
2.868
3.200
26,350
+0.09(+2.89%)
May 13, 2019
3.290
3.290
2.922
3.110
21,131
-0.12(-3.72%)
May 10, 2019
3.090
3.230
3.020
3.230
15,500
+0.19(+6.42%)
May 09, 2019
3.080
3.250
2.820
3.035
13,623
-0.07(-2.41%)
May 08, 2019
3.300
3.300
3.050
3.110
8,951
-0.07(-2.20%)
May 07, 2019
3.200
3.210
3.180
3.180
4,168
+0.00(+0.00%)
May 06, 2019
3.280
3.290
3.180
3.180
12,349
-0.15(-4.50%)
May 03, 2019
3.270
3.330
3.260
3.330
2,900
+0.05(+1.52%)
May 02, 2019
3.280
3.345
3.200
3.280
10,660
-0.06(-1.80%)
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.