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
RF INDUSTRIES
(NQ:
RFIL
)
3.210
+0.040 (+1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2015
3.584
3.589
3.503
3.503
5,908
-0.07(-1.91%)
Apr 29, 2015
3.521
3.571
3.520
3.571
4,351
+0.04(+1.21%)
Apr 28, 2015
3.503
3.628
3.503
3.529
15,142
+0.02(+0.49%)
Apr 27, 2015
3.580
3.580
3.512
3.512
3,299
-0.08(-2.14%)
Apr 24, 2015
3.537
3.589
3.469
3.589
18,651
+0.12(+3.45%)
Apr 23, 2015
3.495
3.580
3.469
3.469
6,996
-0.06(-1.69%)
Apr 22, 2015
3.571
3.580
3.525
3.529
3,582
-0.02(-0.48%)
Apr 21, 2015
3.529
3.546
3.495
3.546
8,473
+0.01(+0.24%)
Apr 20, 2015
3.546
3.571
3.508
3.537
11,339
-0.02(-0.58%)
Apr 17, 2015
3.486
3.661
3.469
3.558
25,387
+0.07(+2.06%)
Apr 16, 2015
3.504
3.572
3.460
3.486
8,194
-0.08(-2.16%)
Apr 15, 2015
3.589
3.589
3.520
3.563
26,356
-0.02(-0.48%)
Apr 14, 2015
3.520
3.589
3.486
3.580
50,522
-0.01(-0.24%)
Apr 13, 2015
3.589
3.589
3.537
3.589
22,615
-0.01(-0.24%)
Apr 10, 2015
3.580
3.623
3.546
3.597
5,781
+0.03(+0.72%)
Apr 09, 2015
3.589
3.589
3.520
3.571
7,076
+0.01(+0.24%)
Apr 08, 2015
3.537
3.592
3.478
3.563
7,282
+0.00(+0.00%)
Apr 07, 2015
3.522
3.584
3.521
3.563
3,440
+0.09(+2.46%)
Apr 06, 2015
3.520
3.529
3.478
3.478
12,981
-0.08(-2.16%)
Apr 02, 2015
3.520
3.554
3.554
3.554
18,608
+0.01(+0.24%)
Apr 01, 2015
3.514
3.571
3.503
3.546
36,176
+0.05(+1.47%)
Mar 31, 2015
3.553
3.553
3.478
3.495
3,371
+0.00(+0.00%)
Mar 30, 2015
3.546
3.563
3.463
3.495
5,324
-0.00(-0.01%)
Mar 27, 2015
3.486
3.597
3.452
3.495
5,794
+0.04(+1.25%)
Mar 26, 2015
3.401
3.595
3.360
3.452
45,865
+0.02(+0.49%)
Mar 25, 2015
3.486
3.502
3.418
3.435
34,786
-0.05(-1.45%)
Mar 24, 2015
3.486
3.511
3.485
3.485
11,958
+0.00(+0.00%)
Mar 23, 2015
3.418
3.527
3.401
3.485
21,725
+0.08(+2.47%)
Mar 20, 2015
3.536
3.637
3.401
3.401
30,641
-0.15(-4.26%)
Mar 19, 2015
3.569
3.569
3.544
3.553
1,388
-0.02(-0.47%)
Mar 18, 2015
3.527
3.637
3.502
3.569
23,493
+0.02(+0.47%)
Mar 17, 2015
3.536
3.603
3.527
3.553
27,317
-0.03(-0.70%)
Mar 16, 2015
3.603
3.628
3.578
3.578
4,080
-0.03(-0.70%)
Mar 13, 2015
3.561
3.637
3.553
3.603
6,977
+0.01(+0.23%)
Mar 12, 2015
3.502
3.611
3.502
3.595
15,684
+0.08(+2.15%)
Mar 11, 2015
3.569
3.569
3.519
3.519
11,680
+0.00(+0.00%)
Mar 10, 2015
3.511
3.565
3.511
3.519
13,850
-0.04(-1.18%)
Mar 09, 2015
3.628
3.628
3.536
3.561
7,383
-0.04(-1.17%)
Mar 06, 2015
3.578
3.603
3.511
3.603
18,859
+0.03(+0.94%)
Mar 05, 2015
3.511
3.578
3.502
3.569
5,625
+0.06(+1.67%)
Mar 04, 2015
3.485
3.553
3.536
3.511
12,039
-0.03(-0.71%)
Mar 03, 2015
3.611
3.687
3.527
3.536
32,647
-0.10(-2.77%)
Mar 02, 2015
3.586
3.670
3.569
3.637
13,962
+0.05(+1.41%)
Feb 27, 2015
3.631
3.695
3.586
3.586
10,082
-0.03(-0.70%)
Feb 26, 2015
3.645
3.687
3.578
3.611
4,463
+0.01(+0.23%)
Feb 25, 2015
3.695
3.695
3.603
3.603
2,931
-0.03(-0.69%)
Feb 24, 2015
3.687
3.687
3.578
3.628
3,039
+0.04(+1.17%)
Feb 23, 2015
3.737
3.746
3.586
3.586
7,736
-0.14(-3.83%)
Feb 20, 2015
3.662
3.771
3.662
3.729
14,847
+0.04(+1.14%)
Feb 19, 2015
3.686
3.695
3.640
3.687
5,735
+0.03(+0.92%)
Feb 18, 2015
3.544
3.695
3.527
3.653
27,991
+0.10(+2.96%)
Feb 17, 2015
3.452
3.561
3.452
3.548
17,315
+0.08(+2.30%)
Feb 13, 2015
3.511
3.469
3.469
3.469
3,333
-0.02(-0.48%)
Feb 12, 2015
3.418
3.519
3.418
3.485
17,418
+0.06(+1.72%)
Feb 11, 2015
3.423
3.494
3.401
3.427
7,819
-0.03(-0.97%)
Feb 10, 2015
3.494
3.494
3.410
3.460
2,788
+0.00(+0.00%)
Feb 09, 2015
3.443
3.477
3.427
3.460
4,560
+0.03(+0.73%)
Feb 06, 2015
3.427
3.477
3.401
3.435
30,403
-0.01(-0.24%)
Feb 05, 2015
3.460
3.494
3.418
3.443
10,020
-0.03(-0.73%)
Feb 04, 2015
3.460
3.485
3.443
3.469
12,735
-0.03(-0.96%)
Feb 03, 2015
3.494
3.536
3.452
3.502
38,558
+0.01(+0.24%)
Feb 02, 2015
3.687
3.687
3.393
3.494
67,714
-0.28(-7.35%)
Jan 30, 2015
3.788
3.830
3.695
3.771
18,492
-0.13(-3.44%)
Jan 29, 2015
3.863
3.905
3.779
3.905
24,172
-0.02(-0.43%)
Jan 28, 2015
3.905
4.006
3.838
3.922
3,398
-0.04(-1.07%)
Jan 27, 2015
4.031
4.031
3.788
3.965
27,643
-0.07(-1.66%)
Jan 26, 2015
3.721
4.074
3.670
4.031
90,495
+0.31(+8.35%)
Jan 23, 2015
3.712
3.737
3.653
3.721
22,934
-0.03(-0.67%)
Jan 22, 2015
3.645
3.805
3.637
3.746
37,362
+0.07(+1.83%)
Jan 21, 2015
3.494
3.711
3.494
3.679
100,967
+0.23(+6.57%)
Jan 20, 2015
3.477
3.536
3.443
3.452
22,029
-0.03(-0.98%)
Jan 16, 2015
3.527
3.569
3.485
3.486
6,273
-0.08(-2.33%)
Jan 15, 2015
3.569
3.569
3.469
3.569
16,030
+0.07(+1.92%)
Jan 14, 2015
3.494
3.544
3.485
3.502
5,522
-0.02(-0.48%)
Jan 13, 2015
3.595
3.595
3.452
3.519
15,151
-0.03(-0.71%)
Jan 12, 2015
3.469
3.609
3.469
3.544
28,856
+0.08(+2.18%)
Jan 09, 2015
3.460
3.477
3.435
3.469
11,288
+0.03(+0.73%)
Jan 08, 2015
3.385
3.443
3.385
3.443
17,984
+0.05(+1.49%)
Jan 07, 2015
3.393
3.393
3.385
3.393
9,840
-0.01(-0.25%)
Jan 06, 2015
3.401
3.435
3.385
3.401
15,813
-0.01(-0.24%)
Jan 05, 2015
3.393
3.459
3.393
3.410
18,867
+0.01(+0.24%)
Jan 02, 2015
3.452
3.452
3.393
3.401
20,917
-0.02(-0.49%)
Dec 31, 2014
3.418
3.418
3.418
3.418
64,176
-0.03(-0.97%)
Dec 30, 2014
3.443
3.452
3.410
3.452
43,061
-0.01(-0.24%)
Dec 29, 2014
3.443
3.485
3.406
3.460
41,736
+0.08(+2.23%)
Dec 26, 2014
3.385
3.409
3.376
3.385
28,289
-0.03(-0.97%)
Dec 24, 2014
3.393
3.418
3.418
3.418
17,806
+0.02(+0.73%)
Dec 23, 2014
3.459
3.459
3.368
3.393
20,637
-0.02(-0.48%)
Dec 22, 2014
3.426
3.467
3.409
3.409
40,663
+0.00(+0.00%)
Dec 19, 2014
3.442
3.475
3.401
3.409
58,941
-0.02(-0.72%)
Dec 18, 2014
3.451
3.525
3.418
3.434
26,238
-0.02(-0.48%)
Dec 17, 2014
3.451
3.484
3.409
3.451
18,961
+0.03(+0.97%)
Dec 16, 2014
3.401
3.484
3.401
3.418
72,964
-0.02(-0.72%)
Dec 15, 2014
3.434
3.500
3.434
3.442
18,160
+0.00(+0.00%)
Dec 12, 2014
3.475
3.500
3.434
3.442
24,381
+0.01(+0.24%)
Dec 11, 2014
3.484
3.484
3.434
3.434
18,700
-0.01(-0.24%)
Dec 10, 2014
3.451
3.525
3.442
3.442
21,714
-0.04(-1.18%)
Dec 09, 2014
3.550
3.550
3.385
3.484
59,492
-0.02(-0.47%)
Dec 08, 2014
3.500
3.550
3.467
3.500
25,498
-0.05(-1.40%)
Dec 05, 2014
3.558
3.558
3.459
3.550
64,839
+0.01(+0.23%)
Dec 04, 2014
3.550
3.550
3.525
3.542
5,285
-0.02(-0.46%)
Dec 03, 2014
3.451
3.583
3.451
3.558
60,191
+0.14(+4.11%)
Dec 02, 2014
3.471
3.500
3.385
3.418
22,242
-0.07(-1.90%)
Dec 01, 2014
3.566
3.608
3.401
3.484
24,168
-0.07(-1.86%)
Nov 28, 2014
3.451
3.550
3.451
3.550
11,496
-0.03(-0.92%)
Nov 26, 2014
3.608
3.583
3.583
3.583
128,401
-0.07(-1.81%)
Nov 25, 2014
3.616
3.665
3.616
3.649
4,471
+0.01(+0.23%)
Nov 24, 2014
3.616
3.665
3.616
3.641
42,430
-0.02(-0.68%)
Nov 21, 2014
3.674
3.676
3.641
3.665
12,475
+0.04(+1.14%)
Nov 20, 2014
3.632
3.682
3.624
3.624
18,027
-0.01(-0.38%)
Nov 19, 2014
3.641
3.674
3.608
3.638
45,320
+0.04(+1.07%)
Nov 18, 2014
3.616
3.632
3.583
3.599
41,126
-0.07(-1.80%)
Nov 17, 2014
3.608
3.665
3.608
3.665
24,352
+0.03(+0.91%)
Nov 14, 2014
3.657
3.682
3.632
3.632
17,979
-0.05(-1.35%)
Nov 13, 2014
3.707
3.707
3.649
3.682
15,376
-0.02(-0.67%)
Nov 12, 2014
3.591
3.707
3.591
3.707
32,777
+0.10(+2.91%)
Nov 11, 2014
3.674
3.682
3.599
3.602
18,680
-0.01(-0.16%)
Nov 10, 2014
3.641
3.665
3.591
3.608
42,985
-0.06(-1.58%)
Nov 07, 2014
3.657
3.679
3.649
3.665
8,270
+0.04(+1.14%)
Nov 06, 2014
3.632
3.682
3.591
3.624
36,605
-0.03(-0.91%)
Nov 05, 2014
3.698
3.703
3.657
3.657
25,169
-0.02(-0.45%)
Nov 04, 2014
3.715
3.715
3.674
3.674
22,773
-0.04(-1.11%)
Nov 03, 2014
3.740
3.748
3.715
3.715
12,669
-0.02(-0.66%)
Oct 31, 2014
3.756
3.756
3.723
3.740
9,184
+0.02(+0.67%)
Oct 30, 2014
3.723
3.756
3.707
3.715
10,251
-0.02(-0.44%)
Oct 29, 2014
3.740
3.773
3.707
3.731
9,023
-0.06(-1.53%)
Oct 28, 2014
3.806
3.847
3.756
3.789
32,272
-0.02(-0.65%)
Oct 27, 2014
3.880
3.822
3.682
3.814
47,374
-0.01(-0.22%)
Oct 24, 2014
3.797
3.971
3.797
3.822
4,875
+0.02(+0.43%)
Oct 23, 2014
3.880
3.897
3.797
3.806
37,041
+0.01(+0.22%)
Oct 22, 2014
4.020
4.020
3.797
3.797
9,290
-0.25(-6.12%)
Oct 21, 2014
4.119
4.119
3.987
4.045
8,802
-0.04(-1.01%)
Oct 20, 2014
3.872
4.111
3.872
4.086
41,208
+0.21(+5.54%)
Oct 17, 2014
3.839
3.921
3.822
3.872
29,588
+0.12(+3.08%)
Oct 16, 2014
3.649
3.797
3.649
3.756
29,407
+0.01(+0.22%)
Oct 15, 2014
3.698
3.747
3.657
3.748
62,669
+0.08(+2.25%)
Oct 14, 2014
3.674
3.756
3.665
3.665
46,477
-0.01(-0.22%)
Oct 13, 2014
3.731
3.740
3.674
3.674
46,486
-0.07(-1.77%)
Oct 10, 2014
3.756
3.773
3.711
3.740
33,563
+0.01(+0.22%)
Oct 09, 2014
3.797
3.855
3.731
3.731
10,549
-0.04(-1.09%)
Oct 08, 2014
3.698
3.773
3.693
3.773
24,240
+0.10(+2.70%)
Oct 07, 2014
3.715
3.715
3.674
3.674
33,986
-0.07(-1.77%)
Oct 06, 2014
3.814
3.814
3.682
3.740
39,241
-0.08(-2.16%)
Oct 03, 2014
3.785
3.839
3.756
3.822
29,426
+0.06(+1.54%)
Oct 02, 2014
3.872
3.872
3.756
3.764
45,538
-0.10(-2.56%)
Oct 01, 2014
3.954
3.954
3.864
3.864
33,583
-0.21(-5.07%)
Sep 30, 2014
3.936
4.070
3.880
4.070
20,374
+0.12(+3.14%)
Sep 29, 2014
3.946
3.975
3.864
3.946
47,469
-0.01(-0.21%)
Sep 26, 2014
4.004
4.086
3.888
3.954
28,427
-0.03(-0.83%)
Sep 25, 2014
4.004
4.061
3.987
3.987
19,479
-0.02(-0.41%)
Sep 24, 2014
4.036
4.052
4.004
4.004
34,562
-0.07(-1.60%)
Sep 23, 2014
4.004
4.069
3.995
4.069
42,817
+0.05(+1.21%)
Sep 22, 2014
4.191
4.191
4.004
4.020
93,460
-0.19(-4.45%)
Sep 19, 2014
4.231
4.240
4.166
4.207
62,961
-0.02(-0.58%)
Sep 18, 2014
4.248
4.272
4.231
4.231
30,734
-0.04(-0.95%)
Sep 17, 2014
4.231
4.272
4.231
4.272
11,876
+0.05(+1.16%)
Sep 16, 2014
4.321
4.337
4.223
4.223
47,178
-0.11(-2.63%)
Sep 15, 2014
4.288
4.370
4.288
4.337
32,733
+0.01(+0.22%)
Sep 12, 2014
4.345
4.370
4.313
4.328
60,618
-0.06(-1.33%)
Sep 11, 2014
4.370
4.469
4.353
4.386
52,477
-0.01(-0.19%)
Sep 10, 2014
4.419
4.426
4.370
4.394
39,776
-0.03(-0.74%)
Sep 09, 2014
4.435
4.467
4.394
4.427
5,136
-0.04(-0.91%)
Sep 08, 2014
4.394
4.467
4.386
4.467
13,405
+0.07(+1.67%)
Sep 05, 2014
4.410
4.488
4.362
4.394
27,412
-0.01(-0.18%)
Sep 04, 2014
4.467
4.476
4.402
4.402
9,215
-0.07(-1.64%)
Sep 03, 2014
4.508
4.508
4.459
4.476
15,892
-0.02(-0.54%)
Sep 02, 2014
4.459
4.557
4.459
4.500
12,544
-0.02(-0.36%)
Aug 29, 2014
4.410
4.516
4.516
4.516
14,132
+0.11(+2.40%)
Aug 28, 2014
4.402
4.435
4.378
4.410
7,324
+0.03(+0.74%)
Aug 27, 2014
4.410
4.410
4.378
4.378
11,749
-0.06(-1.28%)
Aug 26, 2014
4.402
4.459
4.358
4.435
11,490
+0.04(+0.93%)
Aug 25, 2014
4.337
4.476
4.321
4.394
36,332
+0.06(+1.31%)
Aug 22, 2014
4.402
4.402
4.321
4.337
11,157
-0.04(-0.93%)
Aug 21, 2014
4.321
4.410
4.280
4.378
24,779
+0.07(+1.70%)
Aug 20, 2014
4.240
4.345
4.240
4.305
37,282
-0.03(-0.75%)
Aug 19, 2014
4.354
4.362
4.329
4.337
20,892
-0.02(-0.56%)
Aug 18, 2014
4.402
4.402
4.329
4.362
15,653
-0.04(-0.92%)
Aug 15, 2014
4.223
4.402
4.199
4.402
38,487
+0.17(+4.04%)
Aug 14, 2014
4.207
4.233
4.207
4.231
11,914
+0.00(+0.00%)
Aug 13, 2014
4.231
4.297
4.218
4.231
7,901
+0.01(+0.19%)
Aug 12, 2014
4.248
4.256
4.248
4.223
18,229
-0.02(-0.57%)
Aug 11, 2014
4.272
4.321
4.215
4.248
25,648
-0.07(-1.51%)
Aug 08, 2014
4.280
4.280
4.248
4.313
14,886
+0.03(+0.76%)
Aug 07, 2014
4.313
4.435
4.280
4.280
5,091
+0.01(+0.19%)
Aug 06, 2014
4.337
4.337
4.265
4.272
11,496
-0.08(-1.87%)
Aug 05, 2014
4.370
4.450
4.248
4.354
9,253
-0.07(-1.47%)
Aug 04, 2014
4.427
4.427
4.337
4.419
17,307
+0.03(+0.74%)
Aug 01, 2014
4.305
4.394
4.272
4.386
19,299
+0.04(+0.94%)
Jul 31, 2014
4.476
4.484
4.256
4.345
57,654
-0.13(-2.91%)
Jul 30, 2014
4.492
4.516
4.476
4.476
15,411
-0.02(-0.36%)
Jul 29, 2014
4.492
4.557
4.484
4.492
20,175
-0.02(-0.36%)
Jul 28, 2014
4.533
4.590
4.492
4.508
19,386
-0.05(-1.07%)
Jul 25, 2014
4.598
4.606
4.524
4.557
18,916
-0.05(-1.06%)
Jul 24, 2014
4.622
4.679
4.598
4.606
25,280
+0.03(+0.71%)
Jul 23, 2014
4.638
4.687
4.573
4.573
17,144
-0.04(-0.88%)
Jul 22, 2014
4.622
4.729
4.598
4.614
22,617
+0.01(+0.18%)
Jul 21, 2014
4.720
4.769
4.606
4.606
30,045
-0.11(-2.41%)
Jul 18, 2014
4.622
4.801
4.598
4.720
30,835
+0.10(+2.11%)
Jul 17, 2014
4.663
4.663
4.598
4.622
13,457
-0.02(-0.35%)
Jul 16, 2014
4.638
4.679
4.549
4.638
51,912
-0.03(-0.70%)
Jul 15, 2014
4.785
4.834
4.638
4.671
25,605
-0.10(-2.05%)
Jul 14, 2014
4.850
4.882
4.760
4.769
20,135
-0.06(-1.18%)
Jul 11, 2014
4.801
4.923
4.744
4.825
16,866
+0.03(+0.68%)
Jul 10, 2014
4.882
4.996
4.760
4.793
24,242
-0.14(-2.81%)
Jul 09, 2014
4.817
5.135
4.809
4.931
47,558
+0.11(+2.19%)
Jul 08, 2014
4.882
4.923
4.817
4.825
23,960
-0.09(-1.82%)
Jul 07, 2014
4.972
5.045
4.899
4.915
18,122
-0.11(-2.11%)
Jul 03, 2014
4.964
5.021
5.021
5.021
10,322
+0.03(+0.65%)
Jul 02, 2014
4.882
5.005
4.882
4.988
29,792
+0.07(+1.32%)
Jul 01, 2014
4.923
4.972
4.817
4.923
53,113
+0.05(+1.00%)
Jun 30, 2014
4.939
5.005
4.817
4.874
28,746
-0.07(-1.48%)
Jun 27, 2014
4.996
5.005
4.916
4.948
13,570
-0.04(-0.82%)
Jun 26, 2014
4.980
5.045
4.874
4.988
26,607
-0.02(-0.33%)
Jun 25, 2014
4.916
5.021
4.827
5.005
43,497
+0.09(+1.80%)
Jun 24, 2014
5.077
5.085
4.852
4.916
55,810
-0.15(-3.02%)
Jun 23, 2014
5.013
5.109
4.978
5.069
36,393
+0.04(+0.80%)
Jun 20, 2014
5.109
5.165
5.021
5.029
47,963
+0.00(+0.00%)
Jun 19, 2014
5.037
5.173
5.029
5.029
66,851
+0.02(+0.32%)
Jun 18, 2014
4.988
5.061
4.948
5.013
53,497
+0.06(+1.14%)
Jun 17, 2014
4.731
5.013
4.731
4.956
46,206
+0.22(+4.58%)
Jun 16, 2014
4.699
4.739
4.586
4.739
71,791
+0.08(+1.73%)
Jun 13, 2014
4.787
4.787
4.538
4.659
87,301
-0.09(-1.86%)
Jun 12, 2014
4.546
4.763
4.192
4.747
154,646
+0.26(+5.73%)
Jun 11, 2014
4.248
4.538
4.240
4.490
122,862
+0.18(+4.10%)
Jun 10, 2014
4.264
4.329
4.224
4.313
58,643
+0.24(+5.93%)
Jun 06, 2014
4.208
4.256
4.071
4.071
67,318
-0.10(-2.50%)
Jun 05, 2014
4.144
4.264
4.031
4.176
216,079
+0.02(+0.58%)
Jun 04, 2014
4.361
4.405
4.103
4.152
136,702
-0.22(-4.97%)
Jun 03, 2014
4.449
4.473
4.361
4.369
60,892
-0.09(-1.99%)
Jun 02, 2014
4.457
4.490
4.441
4.457
38,239
-0.03(-0.72%)
May 30, 2014
4.514
4.610
4.482
4.490
44,759
-0.06(-1.24%)
May 29, 2014
4.498
4.610
4.465
4.546
43,397
+0.03(+0.71%)
May 28, 2014
4.498
4.562
4.449
4.514
36,935
+0.02(+0.36%)
May 27, 2014
4.626
4.626
4.473
4.498
90,190
-0.08(-1.76%)
May 23, 2014
4.683
4.578
4.578
4.578
44,743
-0.12(-2.57%)
May 22, 2014
4.594
4.731
4.594
4.699
13,792
+0.10(+2.28%)
May 21, 2014
4.763
4.763
4.570
4.594
36,070
-0.13(-2.73%)
May 20, 2014
4.819
4.836
4.626
4.723
10,409
-0.06(-1.34%)
May 19, 2014
4.699
4.836
4.667
4.787
49,112
+0.05(+1.02%)
May 16, 2014
4.675
4.755
4.610
4.739
21,234
+0.08(+1.73%)
May 15, 2014
4.715
4.884
4.618
4.659
92,790
-0.09(-1.86%)
May 14, 2014
4.763
4.827
4.747
4.747
37,444
-0.08(-1.57%)
May 13, 2014
4.803
4.972
4.787
4.823
19,341
-0.02(-0.43%)
May 12, 2014
4.932
4.964
4.771
4.844
43,017
-0.05(-0.99%)
May 09, 2014
4.739
4.900
4.699
4.892
31,188
+0.14(+3.05%)
May 08, 2014
4.795
4.900
4.733
4.747
41,430
-0.08(-1.67%)
May 07, 2014
4.932
4.932
4.819
4.827
35,648
-0.06(-1.15%)
May 06, 2014
5.037
5.061
4.884
4.884
17,466
-0.14(-2.72%)
May 05, 2014
5.045
5.069
4.964
5.021
19,050
-0.02(-0.32%)
May 02, 2014
4.940
5.037
4.901
5.037
20,550
+0.09(+1.79%)
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.