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
Enzo Biochem
(NY:
ENZ
)
1.100
-0.010 (-0.90%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 21, 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 29, 2016
4.970
5.030
4.930
4.980
124,937
+0.05(+1.01%)
Apr 28, 2016
4.960
5.010
4.910
4.930
132,478
-0.06(-1.20%)
Apr 27, 2016
5.070
5.070
4.890
4.990
167,105
-0.08(-1.58%)
Apr 26, 2016
4.990
5.090
4.900
5.070
123,479
+0.06(+1.20%)
Apr 25, 2016
4.910
5.018
4.845
5.010
124,777
+0.10(+2.04%)
Apr 22, 2016
4.950
4.970
4.830
4.910
49,316
-0.04(-0.81%)
Apr 21, 2016
4.730
4.960
4.730
4.950
101,039
+0.17(+3.56%)
Apr 20, 2016
4.870
4.950
4.740
4.780
102,978
-0.13(-2.65%)
Apr 19, 2016
4.930
5.000
4.860
4.910
186,288
-0.05(-1.01%)
Apr 18, 2016
5.000
5.000
4.830
4.960
151,954
-0.03(-0.60%)
Apr 15, 2016
4.870
5.000
4.810
4.990
123,956
+0.16(+3.31%)
Apr 14, 2016
4.980
4.980
4.810
4.830
58,794
-0.11(-2.23%)
Apr 13, 2016
4.910
5.050
4.850
4.940
142,712
+0.05(+1.02%)
Apr 12, 2016
4.880
4.910
4.810
4.890
158,686
+0.01(+0.20%)
Apr 11, 2016
4.770
4.930
4.730
4.880
155,215
+0.08(+1.67%)
Apr 08, 2016
4.740
4.900
4.720
4.800
77,921
+0.01(+0.21%)
Apr 07, 2016
4.810
4.885
4.710
4.790
100,546
-0.02(-0.42%)
Apr 06, 2016
4.700
4.850
4.660
4.810
136,988
+0.21(+4.57%)
Apr 05, 2016
4.570
4.695
4.525
4.600
82,474
-0.01(-0.22%)
Apr 04, 2016
4.720
4.770
4.540
4.610
123,185
-0.11(-2.33%)
Apr 01, 2016
4.570
4.770
4.420
4.720
118,959
+0.17(+3.74%)
Mar 31, 2016
4.430
4.600
4.391
4.550
169,573
+0.12(+2.71%)
Mar 30, 2016
4.300
4.450
4.275
4.430
121,993
+0.13(+3.02%)
Mar 29, 2016
4.390
4.460
4.280
4.300
93,955
-0.06(-1.38%)
Mar 28, 2016
4.500
4.560
4.360
4.360
91,536
-0.16(-3.54%)
Mar 24, 2016
4.450
4.520
4.520
4.520
92,400
+0.07(+1.57%)
Mar 23, 2016
4.490
4.580
4.320
4.450
81,929
-0.08(-1.77%)
Mar 22, 2016
4.360
4.570
4.300
4.530
153,716
+0.13(+2.95%)
Mar 21, 2016
4.470
4.560
4.340
4.400
95,924
-0.10(-2.22%)
Mar 18, 2016
4.450
4.540
4.230
4.500
200,986
+0.09(+2.04%)
Mar 17, 2016
4.530
4.548
4.350
4.410
161,136
-0.09(-2.00%)
Mar 16, 2016
4.420
4.500
4.330
4.500
128,456
+0.11(+2.51%)
Mar 15, 2016
4.330
4.430
4.280
4.390
110,289
+0.04(+0.92%)
Mar 14, 2016
4.370
4.480
4.320
4.350
141,883
-0.07(-1.58%)
Mar 11, 2016
4.380
4.470
4.350
4.420
102,408
+0.04(+0.91%)
Mar 10, 2016
4.420
4.500
4.260
4.380
236,817
+0.07(+1.62%)
Mar 09, 2016
4.050
4.400
4.050
4.310
122,947
+0.25(+6.16%)
Mar 08, 2016
4.140
4.250
4.060
4.060
119,526
-0.08(-1.93%)
Mar 07, 2016
4.170
4.260
4.075
4.140
178,231
+0.00(+0.00%)
Mar 04, 2016
4.120
4.260
4.000
4.140
367,649
+0.07(+1.72%)
Mar 03, 2016
4.150
4.240
4.050
4.070
115,102
-0.13(-3.10%)
Mar 02, 2016
4.240
4.260
4.150
4.200
92,894
+0.01(+0.24%)
Mar 01, 2016
4.230
4.315
4.160
4.190
62,529
-0.05(-1.18%)
Feb 29, 2016
4.230
4.343
4.230
4.240
85,573
+0.01(+0.24%)
Feb 26, 2016
4.310
4.320
4.220
4.230
76,721
+0.01(+0.24%)
Feb 25, 2016
4.290
4.340
4.210
4.220
58,292
-0.03(-0.71%)
Feb 24, 2016
4.290
4.300
4.120
4.250
65,303
-0.01(-0.23%)
Feb 23, 2016
4.270
4.340
4.190
4.260
111,079
-0.08(-1.84%)
Feb 22, 2016
4.340
4.450
4.290
4.340
92,609
+0.04(+0.93%)
Feb 19, 2016
4.300
4.320
4.220
4.300
129,016
+0.03(+0.70%)
Feb 18, 2016
4.370
4.370
4.210
4.270
84,250
-0.06(-1.39%)
Feb 17, 2016
4.360
4.470
4.260
4.330
97,526
-0.03(-0.69%)
Feb 16, 2016
4.280
4.400
4.280
4.360
110,387
+0.06(+1.40%)
Feb 12, 2016
4.350
4.300
4.300
4.300
78,300
-0.07(-1.60%)
Feb 11, 2016
4.370
4.530
4.290
4.370
101,924
-0.04(-0.91%)
Feb 10, 2016
4.440
4.630
4.350
4.410
70,675
+0.01(+0.23%)
Feb 09, 2016
4.360
4.500
4.250
4.400
88,748
+0.01(+0.23%)
Feb 08, 2016
4.280
4.430
4.250
4.390
98,900
+0.03(+0.69%)
Feb 05, 2016
4.410
4.530
4.300
4.360
89,688
-0.02(-0.46%)
Feb 04, 2016
4.540
4.640
4.310
4.380
102,347
-0.16(-3.52%)
Feb 03, 2016
4.580
4.580
4.341
4.540
127,152
-0.04(-0.87%)
Feb 02, 2016
4.550
4.640
4.440
4.580
83,394
+0.01(+0.22%)
Feb 01, 2016
4.640
4.830
4.550
4.570
68,154
-0.17(-3.59%)
Jan 29, 2016
4.790
4.910
4.670
4.740
100,889
-0.01(-0.21%)
Jan 28, 2016
4.880
4.940
4.665
4.750
71,630
-0.01(-0.21%)
Jan 27, 2016
4.730
4.810
4.700
4.760
94,865
+0.01(+0.21%)
Jan 26, 2016
4.700
4.880
4.630
4.750
115,208
+0.05(+1.06%)
Jan 25, 2016
4.630
4.770
4.630
4.700
116,885
+0.07(+1.51%)
Jan 22, 2016
4.590
4.670
4.550
4.630
187,598
+0.07(+1.54%)
Jan 21, 2016
4.660
4.740
4.490
4.560
159,729
-0.13(-2.77%)
Jan 20, 2016
4.510
4.700
4.400
4.690
150,915
+0.07(+1.52%)
Jan 19, 2016
4.520
4.700
4.430
4.620
194,062
+0.10(+2.21%)
Jan 15, 2016
4.290
4.520
4.520
4.520
171,800
-0.01(-0.22%)
Jan 14, 2016
4.630
4.730
4.460
4.530
213,099
-0.11(-2.37%)
Jan 13, 2016
4.840
4.840
4.440
4.640
223,053
-0.11(-2.32%)
Jan 12, 2016
4.950
5.090
4.650
4.750
247,551
-0.13(-2.66%)
Jan 11, 2016
4.700
4.890
4.570
4.880
224,082
+0.26(+5.63%)
Jan 08, 2016
4.690
4.720
4.565
4.620
152,487
+0.02(+0.43%)
Jan 07, 2016
4.640
4.720
4.460
4.600
182,182
-0.06(-1.29%)
Jan 06, 2016
4.710
4.780
4.630
4.660
120,029
-0.07(-1.48%)
Jan 05, 2016
4.690
4.750
4.541
4.730
122,172
+0.04(+0.85%)
Jan 04, 2016
4.400
4.730
4.310
4.690
196,870
+0.19(+4.22%)
Dec 31, 2015
4.530
4.500
4.500
4.500
157,400
-0.10(-2.17%)
Dec 30, 2015
4.610
4.660
4.520
4.600
68,185
-0.01(-0.22%)
Dec 29, 2015
4.480
4.680
4.480
4.610
158,852
+0.11(+2.44%)
Dec 28, 2015
4.650
4.660
4.480
4.500
148,597
-0.19(-4.05%)
Dec 24, 2015
4.690
4.690
4.690
4.690
53,200
-0.03(-0.64%)
Dec 23, 2015
4.700
4.790
4.660
4.720
122,016
+0.01(+0.21%)
Dec 22, 2015
4.730
4.730
4.560
4.710
267,808
+0.05(+1.07%)
Dec 21, 2015
4.850
4.860
4.610
4.660
163,025
-0.20(-4.12%)
Dec 18, 2015
4.910
4.990
4.760
4.860
157,916
-0.06(-1.22%)
Dec 17, 2015
4.950
4.970
4.800
4.920
67,939
-0.03(-0.61%)
Dec 16, 2015
4.890
4.980
4.790
4.950
136,573
+0.14(+2.91%)
Dec 15, 2015
4.880
5.040
4.760
4.810
158,535
+0.03(+0.63%)
Dec 14, 2015
4.870
4.940
4.650
4.780
151,566
-0.10(-2.05%)
Dec 11, 2015
4.650
4.920
4.615
4.880
138,961
+0.23(+4.95%)
Dec 10, 2015
4.390
4.650
4.390
4.650
104,064
+0.22(+4.97%)
Dec 09, 2015
4.450
4.510
4.400
4.430
100,062
-0.05(-1.12%)
Dec 08, 2015
4.610
4.610
4.420
4.480
161,853
-0.03(-0.67%)
Dec 07, 2015
4.530
4.590
4.440
4.510
107,332
-0.01(-0.22%)
Dec 04, 2015
4.440
4.550
4.300
4.520
119,232
+0.06(+1.35%)
Dec 03, 2015
4.500
4.590
4.360
4.460
145,258
+0.00(+0.00%)
Dec 02, 2015
4.480
4.590
4.380
4.460
148,774
-0.02(-0.45%)
Dec 01, 2015
4.530
4.560
4.450
4.480
179,433
-0.07(-1.54%)
Nov 30, 2015
4.600
4.610
4.500
4.550
115,329
-0.08(-1.73%)
Nov 27, 2015
4.550
4.640
4.440
4.630
27,820
+0.10(+2.21%)
Nov 25, 2015
4.480
4.530
4.530
4.530
64,800
+0.01(+0.22%)
Nov 24, 2015
4.590
4.710
4.450
4.520
53,898
-0.10(-2.16%)
Nov 23, 2015
4.510
4.730
4.460
4.620
108,240
+0.11(+2.44%)
Nov 20, 2015
4.470
4.600
4.450
4.510
105,232
+0.06(+1.35%)
Nov 19, 2015
4.490
4.560
4.380
4.450
157,688
-0.03(-0.67%)
Nov 18, 2015
4.550
4.610
4.460
4.480
147,683
-0.02(-0.44%)
Nov 17, 2015
4.370
4.990
4.370
4.500
262,045
+0.16(+3.69%)
Nov 16, 2015
4.540
4.680
4.320
4.340
174,966
-0.16(-3.56%)
Nov 13, 2015
4.370
4.570
4.200
4.500
170,356
+0.14(+3.21%)
Nov 12, 2015
4.280
4.440
4.167
4.360
181,379
+0.12(+2.83%)
Nov 11, 2015
3.840
4.290
3.840
4.240
118,152
+0.38(+9.84%)
Nov 10, 2015
3.870
3.930
3.824
3.860
335,744
-0.02(-0.52%)
Nov 09, 2015
3.860
3.960
3.810
3.880
126,599
-0.04(-1.02%)
Nov 06, 2015
3.860
3.950
3.830
3.920
174,816
+0.07(+1.82%)
Nov 05, 2015
4.080
4.080
3.820
3.850
213,740
-0.20(-4.94%)
Nov 04, 2015
3.910
4.075
3.900
4.050
154,169
+0.15(+3.85%)
Nov 03, 2015
3.770
3.950
3.730
3.900
153,773
+0.08(+2.09%)
Nov 02, 2015
3.720
3.930
3.600
3.820
311,877
+0.10(+2.69%)
Oct 30, 2015
3.960
4.020
3.700
3.720
247,202
-0.26(-6.53%)
Oct 29, 2015
4.010
4.080
3.961
3.980
92,068
-0.01(-0.25%)
Oct 28, 2015
3.870
4.000
3.830
3.990
74,999
+0.14(+3.64%)
Oct 27, 2015
3.710
3.910
3.710
3.850
185,092
+0.08(+2.12%)
Oct 26, 2015
3.740
3.900
3.712
3.770
108,697
-0.02(-0.53%)
Oct 23, 2015
3.860
3.920
3.760
3.790
117,566
-0.02(-0.52%)
Oct 22, 2015
3.700
3.950
3.640
3.810
171,406
+0.07(+1.87%)
Oct 21, 2015
3.870
4.240
3.700
3.740
187,011
-0.14(-3.61%)
Oct 20, 2015
3.590
4.120
3.590
3.880
289,670
+0.26(+7.18%)
Oct 19, 2015
4.050
4.110
3.480
3.620
514,391
-0.39(-9.73%)
Oct 16, 2015
3.980
4.040
3.920
4.010
216,131
+0.06(+1.52%)
Oct 15, 2015
3.890
3.950
3.800
3.950
190,862
+0.12(+3.13%)
Oct 14, 2015
3.800
3.860
3.720
3.830
211,873
+0.04(+1.06%)
Oct 13, 2015
3.840
3.880
3.730
3.790
222,345
+0.06(+1.61%)
Oct 12, 2015
3.750
3.839
3.650
3.730
96,231
-0.02(-0.53%)
Oct 09, 2015
3.660
3.810
3.660
3.750
119,130
+0.04(+1.08%)
Oct 08, 2015
3.770
3.780
3.565
3.710
241,157
-0.03(-0.80%)
Oct 07, 2015
3.590
3.850
3.590
3.740
462,767
+0.11(+3.03%)
Oct 06, 2015
3.430
3.650
3.380
3.630
235,761
+0.18(+5.22%)
Oct 05, 2015
3.420
3.600
3.410
3.450
178,012
-0.01(-0.29%)
Oct 02, 2015
3.370
3.460
3.320
3.460
85,005
+0.09(+2.67%)
Oct 01, 2015
3.180
3.400
3.120
3.370
184,614
+0.20(+6.31%)
Sep 30, 2015
3.110
3.250
3.080
3.170
148,144
+0.05(+1.60%)
Sep 29, 2015
3.100
3.150
2.990
3.120
98,147
+0.06(+1.96%)
Sep 28, 2015
3.230
3.235
2.950
3.060
134,478
-0.15(-4.67%)
Sep 25, 2015
3.400
3.440
3.200
3.210
151,141
-0.20(-5.87%)
Sep 24, 2015
3.390
3.425
3.280
3.410
149,304
+0.03(+0.89%)
Sep 23, 2015
3.300
3.450
3.200
3.380
563,824
+0.13(+4.00%)
Sep 22, 2015
2.960
3.270
2.960
3.250
146,595
+0.17(+5.52%)
Sep 21, 2015
3.040
3.210
3.020
3.080
176,303
+0.04(+1.32%)
Sep 18, 2015
3.100
3.130
2.960
3.040
192,005
-0.05(-1.62%)
Sep 17, 2015
3.010
3.090
2.900
3.090
139,356
+0.11(+3.69%)
Sep 16, 2015
2.950
3.030
2.940
2.980
78,870
+0.00(+0.00%)
Sep 15, 2015
2.980
3.030
2.930
2.980
113,646
-0.01(-0.33%)
Sep 14, 2015
3.040
3.040
2.930
2.990
56,587
-0.05(-1.64%)
Sep 11, 2015
3.050
3.080
2.910
3.040
107,196
-0.03(-0.98%)
Sep 10, 2015
2.990
3.100
2.990
3.070
36,646
+0.02(+0.66%)
Sep 09, 2015
2.930
3.090
2.880
3.050
146,955
+0.14(+4.81%)
Sep 08, 2015
2.850
2.930
2.770
2.910
218,098
+0.05(+1.75%)
Sep 04, 2015
2.870
2.860
2.860
2.860
244,200
-0.08(-2.72%)
Sep 03, 2015
2.920
2.940
2.840
2.940
45,182
+0.02(+0.68%)
Sep 02, 2015
2.890
2.930
2.800
2.920
38,660
+0.03(+1.04%)
Sep 01, 2015
2.830
2.920
2.830
2.890
85,506
-0.03(-1.03%)
Aug 31, 2015
2.840
2.950
2.840
2.920
75,914
+0.05(+1.74%)
Aug 28, 2015
2.825
2.960
2.820
2.870
50,250
+0.03(+1.06%)
Aug 27, 2015
2.820
2.870
2.760
2.840
54,876
+0.03(+1.07%)
Aug 26, 2015
2.730
2.850
2.570
2.810
160,532
+0.02(+0.72%)
Aug 25, 2015
2.930
2.930
2.780
2.790
83,581
-0.10(-3.46%)
Aug 24, 2015
2.850
2.910
2.770
2.890
123,442
-0.04(-1.37%)
Aug 21, 2015
2.850
2.930
2.850
2.930
53,431
+0.07(+2.45%)
Aug 20, 2015
2.890
2.930
2.860
2.860
96,525
-0.04(-1.38%)
Aug 19, 2015
2.970
3.000
2.880
2.900
85,944
-0.09(-3.01%)
Aug 18, 2015
3.070
3.070
2.910
2.990
65,314
-0.06(-1.97%)
Aug 17, 2015
3.060
3.090
3.000
3.050
56,033
-0.06(-1.93%)
Aug 14, 2015
3.040
3.130
3.040
3.110
46,560
+0.01(+0.32%)
Aug 13, 2015
3.030
3.150
3.020
3.100
155,798
+0.06(+1.97%)
Aug 12, 2015
2.980
3.160
2.960
3.040
104,192
+0.03(+1.00%)
Aug 11, 2015
2.980
3.015
2.960
3.010
84,386
+0.01(+0.33%)
Aug 10, 2015
2.900
3.020
2.830
3.000
97,247
+0.10(+3.45%)
Aug 07, 2015
3.000
3.000
2.840
2.900
82,420
-0.12(-3.97%)
Aug 06, 2015
3.090
3.090
2.920
3.020
125,971
-0.03(-0.98%)
Aug 05, 2015
3.040
3.080
3.000
3.050
105,272
+0.04(+1.33%)
Aug 04, 2015
2.980
3.030
2.970
3.010
102,185
+0.03(+1.01%)
Aug 03, 2015
2.990
3.030
2.940
2.980
105,103
-0.02(-0.67%)
Jul 31, 2015
3.020
3.090
3.000
3.000
50,739
-0.02(-0.66%)
Jul 30, 2015
3.030
3.040
2.970
3.020
65,260
+0.00(+0.00%)
Jul 29, 2015
3.010
3.050
2.980
3.020
92,433
+0.02(+0.67%)
Jul 28, 2015
3.030
3.050
2.940
3.000
170,498
+0.00(+0.00%)
Jul 27, 2015
3.100
3.120
2.980
3.000
131,712
-0.10(-3.23%)
Jul 24, 2015
3.190
3.240
3.100
3.100
115,637
-0.09(-2.82%)
Jul 23, 2015
3.230
3.280
3.150
3.190
254,401
-0.01(-0.31%)
Jul 22, 2015
3.140
3.250
3.080
3.200
188,150
+0.08(+2.56%)
Jul 21, 2015
3.130
3.170
3.060
3.120
82,613
-0.03(-0.95%)
Jul 20, 2015
3.180
3.230
3.000
3.150
220,402
-0.05(-1.56%)
Jul 17, 2015
3.240
3.280
3.180
3.200
78,142
-0.04(-1.23%)
Jul 16, 2015
3.240
3.280
3.180
3.240
116,971
+0.08(+2.53%)
Jul 15, 2015
3.240
3.270
3.150
3.160
150,689
-0.09(-2.77%)
Jul 14, 2015
3.100
3.270
3.070
3.250
124,422
+0.16(+5.18%)
Jul 13, 2015
3.010
3.090
2.970
3.090
147,596
+0.09(+3.00%)
Jul 10, 2015
2.980
3.030
2.970
3.000
85,404
+0.04(+1.35%)
Jul 09, 2015
3.040
3.040
2.940
2.960
236,054
-0.11(-3.58%)
Jul 08, 2015
3.010
3.160
2.970
3.070
234,375
+0.04(+1.32%)
Jul 07, 2015
2.980
3.130
2.940
3.030
217,261
+0.02(+0.66%)
Jul 06, 2015
2.910
3.020
2.810
3.010
167,839
+0.10(+3.44%)
Jul 02, 2015
2.960
2.910
2.910
2.910
64,900
-0.04(-1.36%)
Jul 01, 2015
3.080
3.100
2.910
2.950
115,821
-0.08(-2.64%)
Jun 30, 2015
2.910
3.050
2.910
3.030
113,888
+0.09(+3.06%)
Jun 29, 2015
2.880
2.970
2.870
2.940
198,966
+0.05(+1.73%)
Jun 26, 2015
2.980
2.980
2.800
2.890
2,574,857
-0.06(-2.03%)
Jun 25, 2015
3.070
3.125
2.930
2.950
189,549
-0.09(-2.96%)
Jun 24, 2015
3.000
3.140
3.000
3.040
338,515
+0.04(+1.33%)
Jun 23, 2015
3.040
3.110
2.970
3.000
247,857
-0.04(-1.32%)
Jun 22, 2015
2.930
3.050
2.910
3.040
180,020
+0.10(+3.40%)
Jun 19, 2015
3.030
3.030
2.900
2.940
349,283
-0.08(-2.65%)
Jun 18, 2015
3.070
3.140
2.980
3.020
191,686
-0.03(-0.98%)
Jun 17, 2015
2.990
3.120
2.980
3.050
213,871
+0.05(+1.67%)
Jun 16, 2015
2.970
3.040
2.965
3.000
103,840
-0.01(-0.33%)
Jun 15, 2015
3.000
3.090
2.950
3.010
190,265
+0.01(+0.33%)
Jun 12, 2015
3.020
3.030
2.980
3.000
467,875
-0.02(-0.66%)
Jun 11, 2015
3.050
3.090
2.980
3.020
297,893
-0.03(-0.98%)
Jun 10, 2015
3.160
3.240
2.870
3.050
631,062
-0.05(-1.61%)
Jun 09, 2015
2.980
3.160
2.920
3.100
414,446
+0.14(+4.73%)
Jun 08, 2015
2.940
2.960
2.900
2.960
195,258
+0.00(+0.00%)
Jun 05, 2015
2.900
2.960
2.840
2.960
231,899
+0.07(+2.42%)
Jun 04, 2015
2.760
2.900
2.670
2.890
330,117
+0.09(+3.21%)
Jun 03, 2015
2.630
2.810
2.590
2.800
263,068
+0.21(+8.11%)
Jun 02, 2015
2.500
2.610
2.440
2.590
202,652
+0.11(+4.44%)
Jun 01, 2015
2.440
2.490
2.400
2.480
99,541
+0.05(+2.06%)
May 29, 2015
2.480
2.480
2.430
2.430
141,378
-0.04(-1.62%)
May 28, 2015
2.460
2.475
2.400
2.470
158,726
-0.01(-0.40%)
May 27, 2015
2.400
2.490
2.260
2.480
465,644
+0.05(+2.06%)
May 26, 2015
2.500
2.540
2.380
2.430
238,931
-0.13(-5.08%)
May 22, 2015
2.650
2.560
2.560
2.560
146,000
-0.10(-3.76%)
May 21, 2015
2.690
2.750
2.640
2.660
119,818
-0.05(-1.85%)
May 20, 2015
2.630
2.740
2.630
2.710
166,715
+0.10(+3.83%)
May 19, 2015
2.470
2.660
2.470
2.610
962,022
+0.12(+4.82%)
May 18, 2015
2.510
2.520
2.453
2.490
181,752
-0.01(-0.40%)
May 15, 2015
2.490
2.520
2.420
2.500
246,284
+0.00(+0.00%)
May 14, 2015
2.520
2.550
2.470
2.500
90,463
-0.02(-0.79%)
May 13, 2015
2.520
2.610
2.510
2.520
190,760
-0.02(-0.79%)
May 12, 2015
2.480
2.610
2.450
2.540
491,750
+0.00(+0.00%)
May 11, 2015
2.560
2.580
2.520
2.540
129,635
-0.02(-0.78%)
May 08, 2015
2.570
2.610
2.480
2.560
264,110
+0.03(+1.19%)
May 07, 2015
2.600
2.680
2.500
2.530
228,317
-0.08(-3.07%)
May 06, 2015
2.700
2.700
2.610
2.610
98,213
-0.08(-2.97%)
May 05, 2015
2.780
2.810
2.690
2.690
203,336
-0.11(-3.93%)
May 04, 2015
2.790
2.820
2.770
2.800
183,081
+0.02(+0.72%)
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.