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
Livexlive Media Inc
(NQ:
LIVX
)
N/A
UNCHANGED
Last Price
Updated:
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
2.350
2.800
2.350
2.550
2,208,975
+0.31(+13.84%)
Apr 29, 2020
1.810
2.350
1.790
2.240
1,200,906
+0.50(+28.74%)
Apr 28, 2020
2.000
2.000
1.690
1.740
393,935
-0.23(-11.68%)
Apr 27, 2020
2.050
2.050
1.900
1.970
311,268
-0.09(-4.37%)
Apr 24, 2020
2.140
2.140
2.040
2.060
175,900
-0.07(-3.29%)
Apr 23, 2020
2.180
2.180
2.040
2.130
175,910
-0.07(-3.18%)
Apr 22, 2020
2.200
2.220
2.080
2.200
135,105
+0.05(+2.33%)
Apr 21, 2020
2.270
2.350
1.950
2.150
210,791
-0.13(-5.70%)
Apr 20, 2020
2.280
2.440
2.220
2.280
408,336
+0.00(+0.00%)
Apr 17, 2020
1.920
2.500
1.870
2.280
579,800
+0.38(+20.00%)
Apr 16, 2020
1.810
1.920
1.640
1.900
316,670
+0.14(+7.95%)
Apr 15, 2020
1.850
1.850
1.750
1.760
112,133
-0.09(-4.86%)
Apr 14, 2020
1.970
1.970
1.830
1.850
191,896
-0.01(-0.54%)
Apr 13, 2020
1.680
1.950
1.650
1.860
295,195
+0.22(+13.41%)
Apr 09, 2020
1.680
1.720
1.620
1.640
249,500
-0.06(-3.53%)
Apr 08, 2020
1.660
1.700
1.620
1.700
286,490
+0.11(+6.92%)
Apr 07, 2020
1.660
1.690
1.580
1.590
219,591
-0.01(-0.63%)
Apr 06, 2020
1.580
1.610
1.530
1.600
228,765
+0.07(+4.58%)
Apr 03, 2020
1.510
1.570
1.490
1.530
147,300
+0.04(+2.68%)
Apr 02, 2020
1.440
1.550
1.410
1.490
159,830
+0.06(+4.20%)
Apr 01, 2020
1.540
1.540
1.430
1.430
124,766
-0.15(-9.49%)
Mar 31, 2020
1.470
1.580
1.470
1.580
217,491
+0.15(+10.49%)
Mar 30, 2020
1.530
1.550
1.390
1.430
53,713
-0.08(-5.30%)
Mar 27, 2020
1.590
1.590
1.420
1.510
113,600
-0.08(-5.03%)
Mar 26, 2020
1.600
1.640
1.480
1.590
201,586
+0.01(+0.63%)
Mar 25, 2020
1.580
1.620
1.530
1.580
416,286
-0.03(-1.86%)
Mar 24, 2020
1.450
1.610
1.300
1.610
411,822
+0.16(+11.03%)
Mar 23, 2020
1.360
1.450
1.210
1.450
267,005
+0.12(+9.02%)
Mar 20, 2020
1.300
1.390
1.240
1.330
298,600
+0.01(+0.76%)
Mar 19, 2020
1.290
1.330
1.150
1.320
240,553
+0.00(+0.00%)
Mar 18, 2020
1.280
1.330
1.190
1.320
216,359
-0.03(-2.22%)
Mar 17, 2020
1.260
1.360
1.100
1.350
279,135
+0.09(+7.14%)
Mar 16, 2020
0.7200
1.270
0.7200
1.260
405,346
-0.05(-3.82%)
Mar 13, 2020
1.070
1.310
0.9500
1.310
278,200
+0.23(+21.30%)
Mar 12, 2020
1.150
1.165
1.010
1.080
214,845
-0.07(-6.09%)
Mar 11, 2020
1.140
1.210
1.140
1.150
219,513
-0.02(-1.71%)
Mar 10, 2020
1.160
1.200
1.150
1.170
136,563
+0.01(+0.86%)
Mar 09, 2020
1.210
1.290
1.100
1.160
225,356
-0.15(-11.45%)
Mar 06, 2020
1.320
1.385
1.290
1.310
118,500
-0.04(-2.96%)
Mar 05, 2020
1.360
1.360
1.250
1.350
178,940
-0.03(-2.17%)
Mar 04, 2020
1.260
1.390
1.230
1.380
180,283
+0.14(+11.29%)
Mar 03, 2020
1.350
1.350
1.200
1.240
111,262
-0.10(-7.46%)
Mar 02, 2020
1.320
1.343
1.200
1.340
150,442
+0.08(+6.35%)
Feb 28, 2020
1.230
1.260
1.060
1.260
301,600
+0.06(+5.00%)
Feb 27, 2020
1.220
1.290
1.150
1.200
236,724
-0.02(-1.64%)
Feb 26, 2020
1.160
1.230
1.150
1.220
265,445
+0.04(+3.39%)
Feb 25, 2020
1.340
1.350
1.140
1.180
227,268
-0.15(-11.28%)
Feb 24, 2020
1.430
1.450
1.290
1.330
156,648
-0.12(-8.28%)
Feb 21, 2020
1.480
1.510
1.350
1.450
189,400
-0.02(-1.36%)
Feb 20, 2020
1.460
1.530
1.420
1.470
244,894
+0.00(+0.00%)
Feb 19, 2020
1.500
1.510
1.420
1.470
116,423
-0.03(-2.00%)
Feb 18, 2020
1.450
1.510
1.440
1.500
218,722
+0.06(+4.17%)
Feb 14, 2020
1.480
1.500
1.420
1.440
172,300
-0.02(-1.37%)
Feb 13, 2020
1.370
1.470
1.300
1.460
194,947
+0.09(+6.57%)
Feb 12, 2020
1.390
1.390
1.280
1.370
171,992
+0.00(+0.00%)
Feb 11, 2020
1.380
1.380
1.240
1.370
206,075
+0.00(+0.00%)
Feb 10, 2020
1.330
1.400
1.230
1.370
200,786
+0.08(+6.20%)
Feb 07, 2020
1.840
1.840
1.270
1.290
662,300
-0.58(-31.02%)
Feb 06, 2020
1.560
1.870
1.500
1.870
744,194
+0.30(+19.11%)
Feb 05, 2020
1.440
1.620
1.380
1.570
170,884
+0.12(+8.28%)
Feb 04, 2020
1.300
1.470
1.240
1.450
307,363
+0.14(+10.69%)
Feb 03, 2020
1.440
1.470
1.250
1.310
144,462
-0.09(-6.43%)
Jan 31, 2020
1.230
1.420
1.230
1.400
124,100
+0.17(+13.82%)
Jan 30, 2020
1.310
1.355
1.190
1.230
374,176
-0.10(-7.52%)
Jan 29, 2020
1.470
1.490
1.290
1.330
133,080
-0.15(-10.14%)
Jan 28, 2020
1.550
1.550
1.420
1.480
71,412
-0.02(-1.33%)
Jan 27, 2020
1.510
1.530
1.480
1.500
159,036
-0.02(-1.32%)
Jan 24, 2020
1.580
1.620
1.500
1.520
112,200
-0.04(-2.56%)
Jan 23, 2020
1.570
1.640
1.540
1.560
97,716
+0.00(+0.00%)
Jan 22, 2020
1.710
1.720
1.540
1.560
120,594
-0.08(-4.88%)
Jan 21, 2020
1.690
1.700
1.570
1.640
217,903
-0.01(-0.61%)
Jan 17, 2020
1.730
1.730
1.630
1.650
286,900
-0.08(-4.62%)
Jan 16, 2020
1.520
1.760
1.520
1.730
138,099
+0.23(+15.33%)
Jan 15, 2020
1.550
1.550
1.440
1.500
152,369
+0.01(+0.67%)
Jan 14, 2020
1.490
1.580
1.470
1.490
75,028
+0.00(+0.00%)
Jan 13, 2020
1.660
1.660
1.415
1.490
114,263
-0.12(-7.74%)
Jan 10, 2020
1.680
1.790
1.540
1.615
183,900
-0.04(-2.71%)
Jan 09, 2020
1.900
1.900
1.660
1.660
93,829
-0.09(-5.14%)
Jan 08, 2020
2.000
2.000
1.720
1.750
157,239
-0.13(-6.91%)
Jan 07, 2020
1.840
1.960
1.815
1.880
115,614
+0.09(+5.03%)
Jan 06, 2020
1.640
1.830
1.620
1.790
114,970
+0.15(+9.15%)
Jan 03, 2020
1.710
1.710
1.600
1.640
64,200
-0.04(-2.38%)
Jan 02, 2020
1.590
1.690
1.520
1.680
93,348
+0.14(+8.74%)
Dec 31, 2019
1.530
1.550
1.480
1.545
517,600
+0.08(+5.82%)
Dec 30, 2019
1.660
1.730
1.450
1.460
291,780
-0.17(-10.43%)
Dec 27, 2019
1.550
1.630
1.550
1.630
128,900
+0.02(+1.24%)
Dec 26, 2019
1.700
1.750
1.520
1.610
178,662
-0.09(-5.29%)
Dec 24, 2019
1.820
1.850
1.700
1.700
62,800
-0.12(-6.59%)
Dec 23, 2019
1.990
2.080
1.780
1.820
149,414
-0.08(-4.21%)
Dec 20, 2019
1.980
2.090
1.900
1.900
414,200
-0.08(-4.04%)
Dec 19, 2019
1.890
2.090
1.850
1.980
144,113
+0.09(+4.76%)
Dec 18, 2019
2.040
2.070
1.870
1.890
184,004
-0.15(-7.13%)
Dec 17, 2019
2.160
2.168
2.030
2.035
177,921
-0.02(-1.21%)
Dec 16, 2019
2.290
2.300
2.020
2.060
167,515
-0.19(-8.44%)
Dec 13, 2019
2.250
2.330
2.040
2.250
645,700
+0.03(+1.35%)
Dec 12, 2019
2.370
2.370
2.210
2.220
132,991
-0.12(-5.13%)
Dec 11, 2019
2.460
2.460
2.300
2.340
132,811
-0.09(-3.70%)
Dec 10, 2019
2.630
2.740
2.340
2.430
243,014
-0.16(-6.18%)
Dec 09, 2019
2.380
2.740
2.380
2.590
256,868
+0.29(+12.61%)
Dec 06, 2019
2.050
2.330
2.050
2.300
199,000
+0.26(+12.75%)
Dec 05, 2019
2.060
2.100
2.000
2.040
117,027
+0.03(+1.49%)
Dec 04, 2019
2.120
2.130
1.990
2.010
143,626
+0.04(+2.03%)
Dec 03, 2019
1.950
2.140
1.860
1.970
78,244
+0.03(+1.55%)
Dec 02, 2019
1.950
1.950
1.760
1.940
83,243
+0.02(+1.04%)
Nov 29, 2019
1.920
1.970
1.791
1.920
78,200
+0.05(+2.67%)
Nov 27, 2019
1.740
1.900
1.680
1.870
82,500
+0.08(+4.47%)
Nov 26, 2019
1.770
1.810
1.680
1.790
108,142
+0.05(+2.87%)
Nov 25, 2019
1.690
1.870
1.658
1.740
300,185
+0.19(+12.26%)
Nov 22, 2019
1.520
1.635
1.440
1.550
151,400
+0.06(+4.03%)
Nov 21, 2019
1.440
1.580
1.422
1.490
80,140
+0.09(+6.43%)
Nov 20, 2019
1.400
1.470
1.310
1.400
157,274
+0.04(+2.94%)
Nov 19, 2019
1.280
1.430
1.230
1.360
147,245
+0.11(+8.80%)
Nov 18, 2019
1.270
1.400
1.190
1.250
96,829
-0.02(-1.96%)
Nov 15, 2019
1.230
1.280
1.110
1.275
138,500
+0.03(+2.82%)
Nov 14, 2019
1.350
1.410
1.230
1.240
109,356
-0.12(-8.82%)
Nov 13, 2019
1.480
1.523
1.300
1.360
88,887
-0.12(-8.11%)
Nov 12, 2019
1.390
1.500
1.295
1.480
138,011
+0.11(+8.03%)
Nov 11, 2019
1.450
1.490
1.340
1.370
47,390
-0.05(-3.52%)
Nov 08, 2019
1.440
1.470
1.300
1.420
146,300
+0.13(+10.08%)
Nov 07, 2019
1.500
1.550
1.290
1.290
108,344
-0.20(-13.42%)
Nov 06, 2019
1.580
1.615
1.480
1.490
69,742
-0.11(-6.88%)
Nov 05, 2019
1.630
1.630
1.580
1.600
40,713
+0.00(+0.00%)
Nov 04, 2019
1.720
1.740
1.552
1.600
161,733
-0.08(-4.76%)
Nov 01, 2019
1.700
1.780
1.660
1.680
32,200
-0.02(-1.18%)
Oct 31, 2019
1.600
1.720
1.500
1.700
84,971
+0.09(+5.59%)
Oct 30, 2019
1.750
1.761
1.600
1.610
82,436
-0.15(-8.52%)
Oct 29, 2019
1.980
1.980
1.700
1.760
65,080
-0.19(-9.74%)
Oct 28, 2019
1.670
2.010
1.670
1.950
122,826
+0.29(+17.47%)
Oct 25, 2019
1.760
1.760
1.650
1.660
39,200
-0.08(-4.60%)
Oct 24, 2019
1.770
1.870
1.655
1.740
127,848
-0.02(-1.14%)
Oct 23, 2019
1.630
1.820
1.600
1.760
126,754
+0.15(+9.32%)
Oct 22, 2019
1.580
1.680
1.580
1.610
35,323
+0.00(+0.00%)
Oct 21, 2019
1.610
1.620
1.500
1.610
58,039
+0.02(+1.26%)
Oct 18, 2019
1.580
1.615
1.570
1.590
77,800
+0.00(+0.00%)
Oct 17, 2019
1.570
1.660
1.530
1.590
67,457
+0.02(+1.27%)
Oct 16, 2019
1.530
1.590
1.512
1.570
41,441
+0.01(+0.64%)
Oct 15, 2019
1.520
1.610
1.430
1.560
143,388
+0.03(+1.96%)
Oct 14, 2019
1.620
1.680
1.530
1.530
100,446
-0.12(-7.27%)
Oct 11, 2019
1.640
1.700
1.630
1.650
67,800
+0.06(+3.77%)
Oct 10, 2019
1.510
1.660
1.440
1.590
105,300
+0.10(+6.71%)
Oct 09, 2019
1.410
1.600
1.360
1.490
124,838
+0.08(+5.67%)
Oct 08, 2019
1.510
1.630
1.400
1.410
198,071
-0.10(-6.62%)
Oct 07, 2019
1.770
1.970
1.500
1.510
390,092
-0.32(-17.49%)
Oct 04, 2019
1.810
1.870
1.810
1.830
56,400
+0.02(+1.10%)
Oct 03, 2019
1.880
2.200
1.700
1.810
307,522
-0.09(-4.74%)
Oct 02, 2019
1.950
1.950
1.880
1.900
57,201
+0.00(+0.00%)
Oct 01, 2019
2.040
2.040
1.880
1.900
84,526
-0.10(-5.24%)
Sep 30, 2019
2.080
2.100
2.000
2.005
108,860
-0.08(-3.61%)
Sep 27, 2019
2.090
2.110
2.030
2.080
30,900
+0.00(+0.00%)
Sep 26, 2019
2.220
2.250
2.040
2.080
110,893
-0.15(-6.73%)
Sep 25, 2019
2.060
2.270
1.980
2.230
232,583
+0.18(+8.78%)
Sep 24, 2019
2.230
2.240
2.000
2.050
81,233
-0.15(-6.61%)
Sep 23, 2019
2.160
2.260
2.050
2.195
67,389
+0.03(+1.62%)
Sep 20, 2019
2.130
2.190
1.990
2.160
458,000
+0.02(+0.93%)
Sep 19, 2019
2.110
2.260
2.040
2.140
155,007
+0.03(+1.42%)
Sep 18, 2019
2.220
2.220
2.090
2.110
76,389
-0.09(-4.09%)
Sep 17, 2019
2.240
2.240
2.100
2.200
59,320
-0.06(-2.65%)
Sep 16, 2019
2.300
2.330
2.170
2.260
126,417
-0.08(-3.42%)
Sep 13, 2019
2.770
2.770
2.190
2.340
201,700
-0.38(-13.97%)
Sep 12, 2019
2.640
2.750
2.560
2.720
281,045
+0.08(+3.03%)
Sep 11, 2019
2.320
2.640
2.250
2.640
145,245
+0.40(+17.86%)
Sep 10, 2019
2.040
2.300
2.000
2.240
138,695
+0.24(+12.00%)
Sep 09, 2019
1.970
2.000
1.840
2.000
81,532
+0.07(+3.63%)
Sep 06, 2019
2.100
2.145
1.920
1.930
99,800
-0.10(-4.93%)
Sep 05, 2019
2.040
2.120
1.970
2.030
102,176
+0.05(+2.53%)
Sep 04, 2019
2.030
2.090
1.930
1.980
77,681
-0.03(-1.49%)
Sep 03, 2019
2.220
2.269
1.990
2.010
141,762
-0.21(-9.46%)
Aug 30, 2019
2.220
2.250
2.110
2.220
43,900
+0.03(+1.37%)
Aug 29, 2019
2.360
2.410
2.105
2.190
107,016
-0.14(-6.01%)
Aug 28, 2019
2.360
2.440
2.320
2.330
58,630
+0.01(+0.43%)
Aug 27, 2019
2.510
2.605
2.250
2.320
136,372
-0.18(-7.20%)
Aug 26, 2019
2.480
2.560
2.470
2.500
58,520
+0.14(+5.93%)
Aug 23, 2019
2.710
2.765
2.300
2.360
141,500
-0.27(-10.27%)
Aug 22, 2019
2.900
2.900
2.620
2.630
58,038
-0.03(-1.13%)
Aug 21, 2019
2.900
2.900
2.430
2.660
94,976
-0.06(-2.21%)
Aug 20, 2019
2.520
2.790
2.520
2.720
102,572
+0.22(+8.80%)
Aug 19, 2019
2.410
2.610
2.400
2.500
53,614
+0.12(+5.04%)
Aug 16, 2019
2.700
2.770
2.300
2.380
123,700
-0.30(-11.19%)
Aug 15, 2019
2.500
2.770
2.500
2.680
57,664
+0.32(+13.56%)
Aug 14, 2019
2.710
2.710
2.270
2.360
121,289
-0.36(-13.24%)
Aug 13, 2019
2.780
2.900
2.690
2.720
38,376
-0.03(-1.09%)
Aug 12, 2019
2.900
2.900
2.720
2.750
15,411
-0.19(-6.46%)
Aug 09, 2019
3.000
3.050
2.845
2.940
520,900
-0.01(-0.34%)
Aug 08, 2019
2.910
3.050
2.760
2.950
185,383
+0.27(+10.07%)
Aug 07, 2019
2.730
2.830
2.665
2.680
89,549
-0.11(-3.94%)
Aug 06, 2019
2.900
2.990
2.700
2.790
168,817
-0.07(-2.45%)
Aug 05, 2019
2.550
2.910
2.550
2.860
167,084
+0.27(+10.42%)
Aug 02, 2019
2.630
2.635
2.500
2.590
21,900
-0.08(-3.00%)
Aug 01, 2019
2.960
2.990
2.650
2.670
50,356
-0.28(-9.49%)
Jul 31, 2019
2.730
3.020
2.730
2.950
104,989
+0.30(+11.32%)
Jul 30, 2019
2.650
2.780
2.620
2.650
72,017
-0.04(-1.49%)
Jul 29, 2019
2.780
2.820
2.550
2.690
181,058
-0.07(-2.54%)
Jul 26, 2019
2.170
2.880
2.170
2.760
264,400
+0.59(+27.19%)
Jul 25, 2019
2.350
2.410
2.120
2.170
98,469
-0.18(-7.66%)
Jul 24, 2019
2.400
2.460
2.220
2.350
111,707
-0.03(-1.26%)
Jul 23, 2019
2.610
2.610
2.370
2.380
80,316
-0.22(-8.46%)
Jul 22, 2019
2.530
2.670
2.481
2.600
204,616
+0.07(+2.77%)
Jul 19, 2019
2.430
2.620
2.375
2.530
57,600
+0.08(+3.27%)
Jul 18, 2019
2.750
2.760
2.260
2.450
161,912
-0.28(-10.26%)
Jul 17, 2019
2.900
3.010
2.710
2.730
137,980
-0.17(-5.86%)
Jul 16, 2019
2.920
2.940
2.820
2.900
35,457
-0.02(-0.68%)
Jul 15, 2019
2.780
2.930
2.650
2.920
58,060
+0.17(+6.18%)
Jul 12, 2019
2.870
2.890
2.750
2.750
85,200
-0.14(-4.84%)
Jul 11, 2019
3.020
3.050
2.860
2.890
42,908
-0.13(-4.30%)
Jul 10, 2019
2.950
3.084
2.800
3.020
84,201
+0.09(+3.07%)
Jul 09, 2019
3.180
3.180
2.900
2.930
88,387
-0.25(-7.86%)
Jul 08, 2019
3.410
3.410
3.110
3.180
99,194
-0.20(-5.92%)
Jul 05, 2019
3.550
3.600
3.060
3.380
86,400
-0.25(-6.89%)
Jul 03, 2019
3.660
3.660
3.470
3.630
27,400
-0.01(-0.27%)
Jul 02, 2019
4.000
4.010
3.600
3.640
67,864
-0.56(-13.33%)
Jul 01, 2019
4.200
4.200
3.720
4.200
99,678
+0.05(+1.20%)
Jun 28, 2019
4.100
4.290
4.010
4.150
345,200
+0.00(+0.00%)
Jun 27, 2019
4.490
4.490
4.010
4.150
85,843
-0.34(-7.57%)
Jun 26, 2019
4.200
4.600
4.190
4.490
157,523
+0.14(+3.22%)
Jun 25, 2019
4.220
4.475
4.130
4.350
85,127
+0.18(+4.32%)
Jun 24, 2019
4.010
4.300
3.910
4.170
48,395
+0.16(+3.99%)
Jun 21, 2019
3.840
4.080
3.550
4.010
80,700
+0.14(+3.62%)
Jun 20, 2019
3.810
3.950
3.810
3.870
23,468
+0.02(+0.52%)
Jun 19, 2019
3.690
3.880
3.561
3.850
29,782
+0.13(+3.49%)
Jun 18, 2019
3.730
3.730
3.540
3.720
20,511
-0.01(-0.27%)
Jun 17, 2019
3.600
3.730
3.460
3.730
35,946
+0.12(+3.32%)
Jun 14, 2019
3.710
3.710
3.463
3.610
28,100
-0.04(-1.10%)
Jun 13, 2019
3.770
3.770
3.290
3.650
36,698
-0.07(-1.88%)
Jun 12, 2019
3.560
3.720
3.300
3.720
45,495
+0.19(+5.38%)
Jun 11, 2019
3.616
3.616
3.500
3.530
100,616
-0.03(-0.84%)
Jun 10, 2019
3.530
3.700
3.500
3.560
73,844
+0.05(+1.42%)
Jun 07, 2019
3.500
3.720
3.500
3.510
102,600
-0.13(-3.57%)
Jun 06, 2019
3.300
3.670
3.300
3.640
94,782
+0.28(+8.33%)
Jun 05, 2019
3.550
3.550
3.140
3.360
53,565
-0.18(-5.08%)
Jun 04, 2019
3.740
3.740
3.530
3.540
31,529
-0.17(-4.58%)
Jun 03, 2019
3.750
3.850
3.580
3.710
42,367
-0.07(-1.85%)
May 31, 2019
3.750
3.810
3.600
3.780
36,100
+0.02(+0.53%)
May 30, 2019
3.790
3.820
3.750
3.760
41,044
-0.06(-1.57%)
May 29, 2019
4.080
4.080
3.670
3.820
26,621
-0.28(-6.83%)
May 28, 2019
4.110
4.130
4.080
4.100
15,054
-0.01(-0.24%)
May 24, 2019
4.090
4.200
4.050
4.110
38,700
+0.11(+2.75%)
May 23, 2019
4.240
4.240
3.990
4.000
42,124
-0.26(-6.10%)
May 22, 2019
4.240
4.310
4.180
4.260
36,697
+0.02(+0.47%)
May 21, 2019
4.220
4.250
4.112
4.240
30,947
+0.01(+0.24%)
May 20, 2019
4.230
4.290
4.050
4.230
27,677
-0.02(-0.47%)
May 17, 2019
4.360
4.438
4.140
4.250
45,600
-0.11(-2.52%)
May 16, 2019
4.630
4.690
4.200
4.360
59,776
-0.22(-4.80%)
May 15, 2019
4.670
4.670
4.460
4.580
97,194
-0.17(-3.58%)
May 14, 2019
4.700
4.840
4.650
4.750
46,599
+0.05(+1.06%)
May 13, 2019
4.810
4.940
4.650
4.700
62,942
-0.27(-5.43%)
May 10, 2019
4.810
5.040
4.710
4.970
42,500
+0.16(+3.33%)
May 09, 2019
5.010
5.190
4.810
4.810
49,076
-0.20(-3.99%)
May 08, 2019
4.860
5.190
4.860
5.010
74,051
+0.21(+4.37%)
May 07, 2019
4.870
5.100
4.700
4.800
93,097
-0.13(-2.64%)
May 06, 2019
4.760
5.100
4.720
4.930
29,084
+0.05(+1.02%)
May 03, 2019
4.770
4.950
4.750
4.880
22,100
+0.17(+3.61%)
May 02, 2019
4.960
5.026
4.650
4.710
85,704
+0.05(+1.07%)
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.