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
Innovative Designs Inc
(OP:
IVDN
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 10:05 AM EDT, May 29, 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
1.285
1.310
1.285
1.310
1,270
+0.01(+0.77%)
Apr 29, 2015
1.300
1.300
1.300
1.300
700
+0.00(+0.00%)
Apr 28, 2015
1.300
1.300
1.280
1.300
10,754
+0.00(+0.00%)
Apr 27, 2015
1.300
1.300
1.290
1.300
3,000
-0.05(-3.70%)
Apr 24, 2015
1.340
1.390
1.340
1.350
6,917
+0.02(+1.50%)
Apr 23, 2015
1.340
1.430
1.330
1.330
9,069
+0.04(+3.10%)
Apr 22, 2015
1.300
1.300
1.290
1.290
6,500
+0.00(+0.00%)
Apr 21, 2015
1.380
1.380
1.180
1.290
25,948
-0.09(-6.52%)
Apr 20, 2015
1.390
1.390
1.350
1.380
3,100
-0.07(-4.83%)
Apr 16, 2015
1.450
1.450
1.450
0
+0.05(+3.57%)
Apr 15, 2015
1.590
1.590
1.400
1.400
1,587
-0.20(-12.50%)
Apr 14, 2015
1.480
1.600
1.425
1.600
9,502
+0.12(+8.11%)
Apr 13, 2015
1.480
1.480
1.480
1.480
1,900
+0.02(+1.37%)
Apr 10, 2015
1.400
1.460
1.400
1.460
3,500
+0.06(+4.29%)
Apr 09, 2015
1.350
1.480
1.310
1.400
26,500
+0.04(+2.94%)
Apr 08, 2015
1.400
1.400
1.360
1.360
2,100
-0.07(-4.90%)
Apr 07, 2015
1.430
1.450
1.400
1.430
17,219
+0.03(+2.14%)
Apr 06, 2015
1.340
1.400
1.340
1.400
15,300
+0.07(+5.26%)
Apr 02, 2015
1.330
1.330
1.330
0
+0.00(+0.00%)
Apr 01, 2015
1.340
1.340
1.260
1.330
7,300
+0.07(+5.56%)
Mar 31, 2015
1.340
1.340
1.260
1.260
3,950
-0.08(-5.97%)
Mar 30, 2015
1.430
1.430
1.170
1.340
21,050
-0.11(-7.59%)
Mar 27, 2015
1.255
1.490
1.255
1.450
7,483
+0.15(+11.54%)
Mar 26, 2015
1.300
1.310
1.300
1.300
2,679
+0.00(+0.00%)
Mar 25, 2015
1.380
1.380
1.210
1.300
3,070
-0.08(-5.80%)
Mar 24, 2015
1.300
1.380
1.300
1.380
3,730
+0.04(+2.99%)
Mar 23, 2015
1.300
1.340
1.300
1.340
2,000
+0.04(+3.08%)
Mar 20, 2015
1.260
1.300
1.250
1.300
13,148
-0.04(-2.99%)
Mar 19, 2015
1.350
1.350
1.340
1.340
3,100
-0.04(-2.90%)
Mar 18, 2015
1.380
1.380
1.370
1.380
5,900
+0.02(+1.47%)
Mar 17, 2015
1.360
1.360
1.350
1.360
7,017
-0.04(-2.86%)
Mar 16, 2015
1.380
1.400
1.370
1.400
14,011
-0.08(-5.41%)
Mar 13, 2015
1.450
1.480
1.450
1.480
12,820
+0.03(+2.07%)
Mar 12, 2015
1.450
1.450
1.450
1.450
200
+0.05(+3.57%)
Mar 11, 2015
1.380
1.400
1.350
1.400
5,600
+0.02(+1.45%)
Mar 10, 2015
1.450
1.450
1.350
1.380
16,675
-0.12(-8.00%)
Mar 09, 2015
1.490
1.530
1.490
1.500
24,520
+0.02(+1.35%)
Mar 06, 2015
1.490
1.530
1.450
1.480
11,724
-0.07(-4.52%)
Mar 05, 2015
1.550
1.580
1.550
1.550
4,425
-0.05(-3.13%)
Mar 04, 2015
1.500
1.600
1.500
1.600
11,890
+0.12(+8.11%)
Mar 03, 2015
1.515
1.550
1.480
1.480
9,300
-0.05(-3.27%)
Mar 02, 2015
1.510
1.530
1.510
1.530
2,300
+0.01(+0.66%)
Feb 27, 2015
1.500
1.520
1.500
1.520
16,665
+0.02(+1.33%)
Feb 26, 2015
1.540
1.590
1.450
1.500
27,081
-0.05(-3.23%)
Feb 25, 2015
1.600
1.600
1.510
1.550
18,800
-0.07(-4.32%)
Feb 24, 2015
1.640
1.700
1.620
1.620
8,600
-0.03(-1.82%)
Feb 23, 2015
1.750
1.750
1.640
1.650
9,600
-0.10(-5.71%)
Feb 20, 2015
1.750
1.750
1.680
1.750
40,025
-0.10(-5.41%)
Feb 19, 2015
1.850
1.900
1.780
1.850
17,431
-0.01(-0.54%)
Feb 18, 2015
1.800
1.900
1.750
1.860
74,585
+0.14(+8.14%)
Feb 17, 2015
1.710
1.750
1.660
1.720
48,235
+0.07(+4.24%)
Feb 13, 2015
1.650
1.650
1.650
0
+0.05(+3.12%)
Feb 12, 2015
1.390
1.600
1.370
1.600
14,305
+0.21(+15.11%)
Feb 11, 2015
1.310
1.440
1.310
1.390
7,250
+0.07(+5.30%)
Feb 10, 2015
1.360
1.360
1.320
1.320
10,985
-0.07(-5.04%)
Feb 09, 2015
1.370
1.390
1.350
1.390
29,626
+0.00(+0.00%)
Feb 06, 2015
1.390
1.390
1.390
1.390
5,845
+0.02(+1.46%)
Feb 05, 2015
1.370
1.370
1.370
1.370
5,000
+0.00(+0.00%)
Feb 04, 2015
1.350
1.390
1.350
1.370
26,236
+0.05(+3.79%)
Feb 03, 2015
1.350
1.440
1.320
1.320
19,210
-0.08(-5.71%)
Feb 02, 2015
1.350
1.430
1.350
1.400
12,164
+0.05(+3.70%)
Jan 30, 2015
1.360
1.360
1.300
1.350
9,700
-0.04(-2.88%)
Jan 29, 2015
1.340
1.400
1.340
1.390
9,530
-0.06(-4.14%)
Jan 28, 2015
1.350
1.450
1.340
1.450
4,250
+0.10(+7.41%)
Jan 27, 2015
1.400
1.400
1.350
1.350
3,820
-0.05(-3.57%)
Jan 26, 2015
1.360
1.400
1.330
1.400
10,000
+0.05(+3.70%)
Jan 23, 2015
1.350
1.390
1.350
1.350
7,700
-0.09(-6.25%)
Jan 22, 2015
1.400
1.440
1.350
1.440
9,200
+0.00(+0.00%)
Jan 20, 2015
1.440
1.440
1.440
0
-0.01(-0.69%)
Jan 16, 2015
1.450
1.450
1.450
0
+0.00(+0.00%)
Jan 15, 2015
1.300
1.450
1.300
1.450
11,025
+0.13(+9.85%)
Jan 14, 2015
1.330
1.330
1.320
1.320
800
-0.07(-5.04%)
Jan 13, 2015
1.390
0
+0.00(+0.00%)
Jan 12, 2015
1.350
1.390
1.330
1.390
9,681
+0.00(+0.00%)
Jan 09, 2015
1.350
1.390
1.350
1.390
7,810
+0.00(+0.00%)
Jan 08, 2015
1.280
1.390
1.280
1.390
4,654
+0.10(+7.75%)
Jan 07, 2015
1.220
1.290
1.220
1.290
1,000
+0.00(+0.00%)
Jan 06, 2015
1.290
1.290
1.290
1.290
2,185
+0.09(+7.50%)
Jan 05, 2015
1.300
1.300
1.150
1.200
33,999
-0.10(-7.69%)
Jan 02, 2015
1.310
1.360
1.290
1.300
6,722
-0.09(-6.47%)
Dec 31, 2014
1.390
1.390
1.390
0
+0.04(+2.96%)
Dec 30, 2014
1.350
1.350
1.350
1.350
3,485
-0.04(-2.88%)
Dec 29, 2014
1.350
1.390
1.350
1.390
1,700
+0.07(+5.30%)
Dec 26, 2014
1.150
1.350
1.150
1.320
15,200
+0.17(+14.78%)
Dec 24, 2014
1.150
1.150
1.150
0
+0.05(+4.55%)
Dec 23, 2014
1.030
1.140
1.030
1.100
3,350
+0.01(+0.92%)
Dec 22, 2014
1.110
1.140
1.080
1.090
20,863
-0.02(-1.80%)
Dec 19, 2014
1.000
1.160
1.000
1.110
17,163
+0.11(+11.00%)
Dec 18, 2014
0.9000
1.000
0.9000
1.000
29,325
+0.10(+11.11%)
Dec 17, 2014
1.090
1.090
0.7500
0.9000
116,847
-0.21(-18.92%)
Dec 16, 2014
1.100
1.110
22,489
-0.09(-7.50%)
Dec 15, 2014
1.250
1.250
1.150
1.200
25,940
-0.08(-6.25%)
Dec 12, 2014
1.300
1.300
1.250
1.280
12,422
+0.00(+0.00%)
Dec 11, 2014
1.250
1.350
1.250
1.280
12,000
+0.03(+2.40%)
Dec 10, 2014
1.320
1.320
1.250
1.250
20,700
-0.08(-6.02%)
Dec 09, 2014
1.330
1.340
1.330
1.330
6,000
-0.03(-2.21%)
Dec 08, 2014
1.360
1.360
1.350
1.360
3,200
+0.01(+0.74%)
Dec 05, 2014
1.360
1.390
1.350
1.350
6,759
-0.01(-0.74%)
Dec 04, 2014
1.400
1.400
1.350
1.360
7,562
-0.02(-1.45%)
Dec 03, 2014
1.400
1.400
1.380
1.380
27,600
-0.06(-4.17%)
Dec 02, 2014
1.400
1.500
1.350
1.440
6,000
+0.04(+2.86%)
Dec 01, 2014
1.450
1.450
1.210
1.400
9,400
-0.03(-2.10%)
Nov 28, 2014
1.450
1.450
1.210
1.430
6,700
-0.02(-1.38%)
Nov 26, 2014
1.450
1.450
1.450
0
-0.03(-2.03%)
Nov 25, 2014
1.480
1.480
1.270
1.480
24,950
-0.01(-0.67%)
Nov 24, 2014
1.550
1.550
1.450
1.490
22,863
-0.07(-4.49%)
Nov 21, 2014
1.560
1.570
1.560
1.560
1,800
+0.01(+0.65%)
Nov 20, 2014
1.510
1.600
1.510
1.550
27,196
+0.03(+1.97%)
Nov 18, 2014
1.520
1.520
1.520
0
-0.06(-3.80%)
Nov 17, 2014
1.600
1.520
1.580
17,550
+0.06(+3.95%)
Nov 14, 2014
1.550
1.550
1.450
1.520
18,511
-0.08(-5.00%)
Nov 13, 2014
1.580
1.650
1.550
1.600
17,576
-0.08(-4.76%)
Nov 12, 2014
1.690
1.720
1.600
1.680
22,516
+0.02(+1.20%)
Nov 11, 2014
1.590
1.660
1.500
1.660
15,124
-0.06(-3.49%)
Nov 10, 2014
1.560
1.720
1.560
1.720
6,900
+0.04(+2.38%)
Nov 07, 2014
1.700
1.700
1.680
1.680
5,013
-0.04(-2.33%)
Nov 06, 2014
1.600
1.720
1.600
1.720
22,580
+0.02(+1.18%)
Nov 05, 2014
1.680
1.760
1.680
1.700
25,932
+0.06(+3.66%)
Nov 04, 2014
1.640
1.640
1.640
1.640
2,805
+0.04(+2.50%)
Nov 03, 2014
1.640
1.640
1.600
1.600
16,668
-0.02(-1.23%)
Oct 31, 2014
1.620
1.620
1.620
1.620
2,525
+0.00(+0.00%)
Oct 30, 2014
1.600
1.620
1.550
1.620
2,483
-0.03(-1.82%)
Oct 29, 2014
1.620
1.650
1.620
1.650
3,200
+0.05(+3.12%)
Oct 28, 2014
1.600
1.600
1.600
1.600
17,957
-0.02(-1.23%)
Oct 27, 2014
1.620
1.630
1.700
1.620
15,300
-0.08(-4.71%)
Oct 24, 2014
1.660
1.700
1.610
1.700
7,399
+0.00(+0.00%)
Oct 23, 2014
1.700
1.700
1.700
1.700
2,100
-0.02(-1.16%)
Oct 22, 2014
1.760
1.760
1.720
1.720
9,450
-0.04(-2.27%)
Oct 21, 2014
1.760
1.760
1.760
1.760
3,040
+0.00(+0.00%)
Oct 20, 2014
1.700
1.760
1.700
1.760
2,400
+0.01(+0.57%)
Oct 17, 2014
1.600
1.750
1.600
1.750
3,996
+0.13(+8.02%)
Oct 16, 2014
1.680
1.680
1.680
1.620
1,276
-0.01(-0.61%)
Oct 15, 2014
1.700
1.700
1.620
1.630
19,400
-0.07(-4.12%)
Oct 14, 2014
1.700
1.730
1.700
1.700
5,434
+0.00(+0.00%)
Oct 13, 2014
1.600
1.700
1.600
1.700
8,800
+0.10(+6.25%)
Oct 10, 2014
1.680
1.700
1.600
1.600
10,835
-0.08(-4.76%)
Oct 09, 2014
1.730
1.730
1.660
1.680
5,700
+0.13(+8.39%)
Oct 08, 2014
1.700
1.700
1.510
1.550
7,700
-0.20(-11.43%)
Oct 07, 2014
1.690
1.900
1.690
1.750
26,525
+0.15(+9.37%)
Oct 06, 2014
1.530
1.600
1.500
1.600
19,800
+0.09(+5.96%)
Oct 03, 2014
1.600
1.700
1.510
1.510
8,134
-0.19(-11.18%)
Oct 02, 2014
1.700
1.700
1.700
1.700
4,105
+0.00(+0.00%)
Oct 01, 2014
1.700
1.700
1.700
1.700
4,967
+0.00(+0.00%)
Sep 30, 2014
1.700
1.700
1.700
1.700
500
+0.00(+0.00%)
Sep 29, 2014
1.700
1.700
1.700
1.700
7,245
+0.00(+0.00%)
Sep 26, 2014
1.670
1.700
1.640
1.700
30,106
+0.09(+5.59%)
Sep 25, 2014
1.600
1.610
1.600
1.610
5,510
-0.01(-0.62%)
Sep 24, 2014
1.650
1.650
1.620
1.620
9,525
-0.03(-1.82%)
Sep 23, 2014
1.630
1.700
1.600
1.650
21,383
-0.15(-8.33%)
Sep 22, 2014
1.900
1.900
1.800
1.800
715
-0.05(-2.70%)
Sep 19, 2014
1.850
1.850
1.850
1.850
1,890
+0.00(+0.00%)
Sep 18, 2014
1.800
1.900
1.800
1.850
7,878
+0.10(+5.71%)
Sep 17, 2014
1.850
1.990
1.750
1.750
6,047
-0.10(-5.41%)
Sep 16, 2014
1.600
1.950
1.550
1.850
25,337
+0.25(+15.62%)
Sep 15, 2014
2.010
2.010
1.500
1.600
26,691
-0.40(-20.00%)
Sep 12, 2014
2.230
2.230
2.000
2.000
11,359
-0.02(-0.99%)
Sep 11, 2014
2.020
2.020
2.000
2.020
24,040
+0.02(+1.00%)
Sep 10, 2014
2.010
2.050
1.950
2.000
20,053
-0.01(-0.50%)
Sep 09, 2014
1.860
2.130
1.850
2.010
93,888
+0.14(+7.49%)
Sep 08, 2014
1.550
1.870
1.550
1.870
56,615
+0.34(+22.22%)
Sep 05, 2014
1.550
1.550
1.500
1.530
2,650
+0.00(+0.00%)
Sep 04, 2014
1.520
1.530
1.500
1.530
41,470
+0.01(+0.66%)
Sep 03, 2014
1.520
1.530
1.520
1.520
24,215
-0.02(-1.30%)
Sep 02, 2014
1.600
1.600
1.600
1.540
22,315
+0.06(+4.05%)
Aug 29, 2014
1.480
1.480
1.480
0
+0.13(+9.63%)
Aug 28, 2014
1.340
1.350
1.330
1.350
49,501
+0.01(+0.75%)
Aug 27, 2014
1.340
1.350
1.340
1.340
15,920
-0.02(-1.47%)
Aug 26, 2014
1.370
1.350
1.360
13,100
-0.01(-0.73%)
Aug 25, 2014
1.350
1.370
1.350
1.370
3,250
-0.03(-2.14%)
Aug 22, 2014
1.400
1.400
1.400
1.400
1,000
+0.01(+0.72%)
Aug 21, 2014
1.410
1.410
1.390
1.390
22,950
-0.02(-1.42%)
Aug 20, 2014
1.430
1.410
1.410
26,300
-0.02(-1.40%)
Aug 19, 2014
1.430
1.410
1.430
32,135
+0.02(+1.42%)
Aug 18, 2014
1.430
1.450
1.410
1.410
17,843
-0.02(-1.40%)
Aug 15, 2014
1.450
1.450
1.430
1.430
3,280
-0.04(-2.72%)
Aug 14, 2014
1.470
1.470
1.400
1.470
8,957
-0.06(-3.92%)
Aug 13, 2014
1.550
1.570
1.530
1.530
3,200
+0.02(+1.32%)
Aug 12, 2014
1.480
1.690
1.480
1.510
6,199
+0.09(+6.34%)
Aug 11, 2014
1.420
1.420
1.360
1.420
19,121
+0.00(+0.00%)
Aug 08, 2014
1.350
1.400
1.250
1.420
80,900
+0.04(+2.90%)
Aug 07, 2014
1.320
1.380
1.320
1.380
12,425
+0.03(+2.22%)
Aug 06, 2014
1.350
1.350
1.350
1.350
23,350
+0.00(+0.00%)
Aug 05, 2014
1.350
1.350
1.350
1.350
27,000
-0.05(-3.57%)
Aug 04, 2014
1.400
1.400
1.360
1.400
31,240
+0.00(+0.00%)
Aug 01, 2014
1.400
1.420
1.400
1.400
15,892
+0.00(+0.00%)
Jul 31, 2014
1.500
1.500
1.400
1.400
22,702
-0.15(-9.68%)
Jul 30, 2014
1.700
1.700
1.550
1.550
30,800
-0.13(-7.74%)
Jul 29, 2014
1.700
1.730
1.680
1.680
18,294
+0.04(+2.44%)
Jul 28, 2014
1.650
1.650
1.600
1.640
6,450
-0.01(-0.61%)
Jul 25, 2014
1.580
1.700
1.450
1.650
21,560
+0.05(+3.12%)
Jul 24, 2014
1.500
1.750
1.460
1.600
44,640
+0.10(+6.67%)
Jul 23, 2014
1.500
1.500
1.500
1.500
1,000
+0.00(+0.00%)
Jul 22, 2014
1.480
1.500
1.480
1.500
25,782
+0.00(+0.00%)
Jul 21, 2014
1.450
1.500
1.450
1.500
35,518
+0.05(+3.45%)
Jul 18, 2014
1.450
1.450
1.450
1.450
12,200
+0.00(+0.00%)
Jul 17, 2014
1.440
1.500
1.440
1.450
22,499
-0.03(-2.03%)
Jul 16, 2014
1.480
1.480
1.480
1.480
500
+0.15(+11.28%)
Jul 15, 2014
1.360
1.400
1.280
1.330
9,375
-0.02(-1.48%)
Jul 14, 2014
1.370
1.500
1.350
1.350
10,245
-0.02(-1.46%)
Jul 11, 2014
1.490
1.530
1.260
1.370
15,100
-0.04(-2.84%)
Jul 10, 2014
1.410
1.500
1.400
1.410
8,100
+0.02(+1.44%)
Jul 09, 2014
1.500
1.520
1.390
1.390
5,400
-0.01(-0.71%)
Jul 08, 2014
1.350
1.510
1.350
1.400
3,000
+0.06(+4.48%)
Jul 07, 2014
1.400
1.400
1.340
1.340
10,942
-0.07(-4.96%)
Jul 03, 2014
1.410
1.410
1.410
0
+0.06(+4.44%)
Jul 02, 2014
1.540
1.540
1.260
1.350
67,706
-0.20(-12.90%)
Jul 01, 2014
1.550
1.560
1.480
1.550
82,635
+0.06(+4.03%)
Jun 30, 2014
1.480
1.500
1.400
1.490
52,581
+0.11(+7.97%)
Jun 27, 2014
1.300
1.380
1.280
1.380
60,250
+0.10(+7.81%)
Jun 26, 2014
1.370
1.400
1.280
1.280
49,813
-0.09(-6.57%)
Jun 25, 2014
1.060
1.440
1.060
1.370
90,615
+0.30(+28.04%)
Jun 24, 2014
1.010
1.070
1.010
1.070
4,380
+0.06(+5.94%)
Jun 23, 2014
1.010
1.040
1.000
1.010
22,185
+0.01(+1.00%)
Jun 20, 2014
0.9900
1.000
0.9900
1.000
12,485
+0.01(+1.01%)
Jun 19, 2014
0.9200
0.9900
0.9200
0.9900
19,984
+0.07(+7.61%)
Jun 18, 2014
0.9050
0.9200
0.9050
0.9200
2,100
+0.02(+2.22%)
Jun 17, 2014
0.9000
0.9000
0.9000
0.9000
425
+0.00(+0.00%)
Jun 16, 2014
0.9000
0.9000
0.9000
0.9000
1,300
+0.00(+0.00%)
Jun 13, 2014
0.9000
0.9000
0.9000
0.9000
4,214
+0.02(+2.27%)
Jun 11, 2014
0.8800
0.8800
0.8800
0
+0.01(+1.15%)
Jun 10, 2014
0.8700
0.8700
0.8600
0.8700
25,654
+0.00(+0.00%)
Jun 06, 2014
0.8800
0.8800
0.8600
0.8700
24,213
+0.01(+1.16%)
Jun 05, 2014
0.8300
0.8800
0.8100
0.8600
33,657
+0.05(+6.17%)
Jun 04, 2014
0.8000
0.8300
0.8000
0.8100
15,000
-0.02(-2.41%)
Jun 03, 2014
0.7715
0.8300
0.7715
0.8300
10,991
-0.01(-1.19%)
Jun 02, 2014
0.8800
0.8800
0.8100
0.8400
12,696
+0.00(+0.00%)
May 30, 2014
0.8000
0.8800
0.6500
0.8400
60,297
+0.01(+0.60%)
May 29, 2014
0.8003
0.8350
0.8002
0.8350
16,000
-0.03(-2.91%)
May 28, 2014
0.8001
0.9200
0.7499
0.8600
151,687
-0.04(-4.44%)
May 27, 2014
0.9330
0.9330
0.6001
0.9000
119,596
+0.05(+5.88%)
May 23, 2014
0.8500
0.8500
0.8500
0
+0.10(+13.33%)
May 22, 2014
0.7000
0.8000
0.7000
0.7500
16,900
+0.01(+1.35%)
May 21, 2014
0.8000
0.8000
0.7400
0.7400
35,627
-0.03(-3.90%)
May 20, 2014
0.7000
0.8200
0.7000
0.7700
53,726
+0.12(+18.46%)
May 19, 2014
0.5900
0.6500
0.5900
0.6500
25,500
+0.06(+10.17%)
May 16, 2014
0.5500
0.5900
0.5500
0.5900
42,000
+0.04(+7.27%)
May 14, 2014
0.5500
0.5500
0.5500
0
-0.04(-6.78%)
May 13, 2014
0.5500
0.5900
0.5500
0.5900
9,600
+0.04(+7.27%)
May 12, 2014
0.5500
0.5500
0.5200
0.5500
26,700
+0.05(+10.00%)
May 09, 2014
0.5000
0.5400
0.4999
0.5000
13,937
+0.00(+0.00%)
May 08, 2014
0.5000
0.5000
0.5000
0.5000
5,000
+0.02(+4.17%)
May 07, 2014
0.5700
0.5800
0.4800
0.4800
21,500
-0.09(-15.79%)
May 06, 2014
0.4800
0.5700
0.4800
0.5700
10,135
+0.07(+14.00%)
May 05, 2014
0.4300
0.5800
0.4300
0.5000
12,550
+0.05(+11.11%)
May 02, 2014
0.4200
0.4500
0.4200
0.4500
13,000
+0.03(+7.14%)
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.