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
Titan Medical Inc
(NQ:
TMDI
)
0.1400
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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, 2019
2.950
3.140
2.850
2.950
708,845
+0.21(+7.66%)
Apr 29, 2019
2.800
2.803
2.661
2.740
91,441
-0.05(-1.79%)
Apr 26, 2019
2.750
2.800
2.660
2.790
63,400
+0.09(+3.33%)
Apr 25, 2019
2.810
2.850
2.645
2.700
158,695
-0.09(-3.23%)
Apr 24, 2019
2.550
2.799
2.550
2.790
338,902
+0.22(+8.56%)
Apr 23, 2019
2.440
2.570
2.395
2.570
115,563
+0.14(+5.76%)
Apr 22, 2019
2.260
2.440
2.230
2.430
99,726
+0.16(+7.05%)
Apr 18, 2019
2.410
2.432
2.270
2.270
99,000
-0.15(-6.20%)
Apr 17, 2019
2.380
2.450
2.255
2.420
135,313
+0.11(+4.76%)
Apr 16, 2019
2.350
2.385
2.210
2.310
97,898
-0.02(-0.86%)
Apr 15, 2019
2.500
2.500
2.280
2.330
242,293
-0.07(-2.92%)
Apr 12, 2019
2.780
2.795
2.330
2.400
516,000
-0.35(-12.73%)
Apr 11, 2019
2.700
2.870
2.660
2.750
608,589
+0.12(+4.56%)
Apr 10, 2019
2.180
2.630
2.180
2.630
990,107
+0.45(+20.64%)
Apr 09, 2019
2.270
2.310
2.120
2.180
151,084
-0.09(-3.96%)
Apr 08, 2019
2.370
2.420
2.220
2.270
317,418
-0.08(-3.40%)
Apr 05, 2019
2.490
2.520
2.300
2.350
262,100
-0.15(-6.00%)
Apr 04, 2019
2.500
2.600
2.428
2.500
183,102
+0.00(+0.00%)
Apr 03, 2019
2.560
2.600
2.489
2.500
127,836
-0.05(-1.96%)
Apr 02, 2019
2.690
2.690
2.500
2.550
178,314
+0.03(+1.19%)
Apr 01, 2019
2.800
2.880
2.500
2.520
390,145
-0.28(-10.00%)
Mar 29, 2019
3.000
3.000
2.780
2.800
371,500
-0.20(-6.67%)
Mar 28, 2019
3.000
3.000
2.920
3.000
105,933
+0.00(+0.00%)
Mar 27, 2019
3.000
3.000
2.920
3.000
44,025
+0.00(+0.00%)
Mar 26, 2019
3.000
3.000
2.910
3.000
48,823
+0.02(+0.67%)
Mar 25, 2019
3.020
3.020
2.850
2.980
251,559
-0.02(-0.67%)
Mar 22, 2019
3.000
3.030
2.920
3.000
215,600
+0.03(+1.01%)
Mar 21, 2019
2.940
3.070
2.900
2.970
223,072
-0.02(-0.67%)
Mar 20, 2019
3.020
3.020
2.760
2.990
307,034
-0.00(-0.17%)
Mar 19, 2019
3.170
3.250
2.930
2.995
751,067
-0.32(-9.79%)
Mar 18, 2019
3.300
3.370
3.160
3.320
206,951
+0.02(+0.61%)
Mar 15, 2019
3.320
3.370
3.210
3.300
193,100
+0.00(+0.00%)
Mar 14, 2019
3.340
3.340
3.170
3.300
129,881
+0.00(+0.00%)
Mar 13, 2019
3.410
3.470
3.270
3.300
235,501
-0.13(-3.79%)
Mar 12, 2019
3.240
3.450
3.150
3.430
256,977
+0.22(+6.85%)
Mar 11, 2019
3.180
3.300
3.070
3.210
213,705
-0.05(-1.53%)
Mar 08, 2019
3.080
3.360
3.060
3.260
217,500
+0.10(+3.16%)
Mar 07, 2019
3.540
3.700
2.990
3.160
744,783
-0.44(-12.22%)
Mar 06, 2019
3.380
3.755
3.200
3.600
1,044,515
-0.18(-4.76%)
Mar 05, 2019
4.270
4.500
3.779
3.780
580,769
-0.51(-11.89%)
Mar 04, 2019
4.000
4.360
3.840
4.290
485,034
+0.29(+7.25%)
Mar 01, 2019
3.950
4.030
3.800
4.000
105,300
+0.05(+1.27%)
Feb 28, 2019
3.840
3.966
3.750
3.950
251,820
+0.11(+2.86%)
Feb 27, 2019
3.790
3.920
3.710
3.840
130,416
+0.04(+1.05%)
Feb 26, 2019
3.850
4.000
3.650
3.800
196,034
-0.06(-1.55%)
Feb 25, 2019
3.750
4.000
3.550
3.860
347,683
+0.10(+2.66%)
Feb 22, 2019
3.710
3.890
3.650
3.760
288,000
+0.08(+2.17%)
Feb 21, 2019
3.760
3.790
3.520
3.680
381,671
-0.15(-3.92%)
Feb 20, 2019
4.460
4.500
3.700
3.830
884,980
-0.67(-14.89%)
Feb 19, 2019
4.330
4.650
4.181
4.500
942,504
+0.20(+4.65%)
Feb 15, 2019
3.890
4.380
3.850
4.300
1,244,400
+0.38(+9.69%)
Feb 14, 2019
3.720
3.920
3.630
3.920
507,808
+0.22(+5.95%)
Feb 13, 2019
3.550
3.750
3.500
3.700
232,713
+0.20(+5.71%)
Feb 12, 2019
3.580
3.619
3.500
3.500
143,310
-0.11(-3.05%)
Feb 11, 2019
3.760
3.780
3.500
3.610
191,621
-0.09(-2.43%)
Feb 08, 2019
3.750
3.950
3.500
3.700
740,500
+0.01(+0.27%)
Feb 07, 2019
3.670
4.070
3.530
3.690
1,280,511
+0.07(+1.93%)
Feb 06, 2019
3.620
3.699
3.410
3.620
235,942
+0.01(+0.28%)
Feb 05, 2019
3.760
3.870
3.420
3.610
244,530
-0.15(-3.99%)
Feb 04, 2019
3.770
3.870
3.530
3.760
227,629
-0.02(-0.53%)
Feb 01, 2019
3.600
3.830
3.340
3.780
360,500
+0.11(+3.00%)
Jan 31, 2019
3.920
4.340
3.560
3.670
602,463
-0.17(-4.43%)
Jan 30, 2019
3.140
3.940
3.140
3.840
661,985
+0.74(+23.87%)
Jan 29, 2019
3.220
3.250
2.950
3.100
282,366
-0.12(-3.73%)
Jan 28, 2019
3.530
3.570
2.750
3.220
832,480
-0.34(-9.55%)
Jan 25, 2019
4.390
4.400
3.500
3.560
957,300
-0.66(-15.64%)
Jan 24, 2019
4.350
4.650
4.200
4.220
980,342
+0.04(+0.96%)
Jan 23, 2019
4.000
4.290
3.850
4.180
1,270,058
+0.41(+10.88%)
Jan 22, 2019
3.490
3.910
3.390
3.770
860,033
+0.47(+14.24%)
Jan 18, 2019
3.250
3.400
2.800
3.300
599,200
+0.10(+3.12%)
Jan 17, 2019
3.740
3.740
2.810
3.200
1,578,946
+0.40(+14.29%)
Jan 16, 2019
2.280
2.900
2.250
2.800
802,782
+0.56(+25.00%)
Jan 15, 2019
2.310
2.310
2.189
2.240
119,349
+0.04(+1.82%)
Jan 14, 2019
2.180
2.260
2.090
2.200
224,215
+0.04(+1.85%)
Jan 11, 2019
2.100
2.280
2.100
2.160
159,900
-0.17(-7.30%)
Jan 10, 2019
2.350
2.390
2.200
2.330
190,025
-0.07(-2.92%)
Jan 09, 2019
2.470
2.480
2.139
2.400
421,186
+0.00(+0.00%)
Jan 08, 2019
2.090
3.480
1.980
2.400
3,115,641
+0.43(+21.83%)
Jan 07, 2019
1.740
1.990
1.670
1.970
702,538
+0.31(+18.67%)
Jan 04, 2019
1.320
1.760
1.320
1.660
586,600
+0.35(+26.72%)
Jan 03, 2019
1.210
1.400
1.210
1.310
328,757
+0.10(+8.26%)
Jan 02, 2019
1.200
1.230
1.194
1.210
50,227
-0.01(-0.82%)
Dec 31, 2018
1.140
1.230
1.130
1.220
151,100
+0.00(+0.00%)
Dec 28, 2018
1.160
1.270
1.150
1.220
94,300
+0.05(+4.27%)
Dec 27, 2018
1.120
1.170
1.100
1.170
52,001
+0.04(+3.54%)
Dec 26, 2018
1.120
1.220
1.070
1.130
84,050
-0.02(-1.74%)
Dec 24, 2018
1.120
1.150
1.070
1.150
37,800
+0.10(+9.52%)
Dec 21, 2018
1.120
1.180
1.050
1.050
130,800
-0.15(-12.39%)
Dec 20, 2018
1.290
1.294
1.160
1.198
108,489
-0.10(-7.81%)
Dec 19, 2018
1.320
1.380
1.300
1.300
84,127
-0.07(-5.11%)
Dec 18, 2018
1.450
1.497
1.350
1.370
114,617
-0.08(-5.52%)
Dec 17, 2018
1.490
1.600
1.440
1.450
83,118
-0.02(-1.36%)
Dec 14, 2018
1.470
1.530
1.400
1.470
77,900
+0.01(+0.68%)
Dec 13, 2018
1.580
1.590
1.400
1.460
239,279
-0.15(-9.32%)
Dec 12, 2018
1.750
1.750
1.583
1.610
103,294
-0.13(-7.47%)
Dec 11, 2018
1.780
1.782
1.700
1.740
82,685
-0.02(-1.14%)
Dec 10, 2018
1.800
1.800
1.720
1.760
77,439
-0.04(-2.22%)
Dec 07, 2018
1.850
1.850
1.790
1.800
39,800
-0.04(-2.17%)
Dec 06, 2018
1.850
1.890
1.825
1.840
99,841
-0.01(-0.54%)
Dec 04, 2018
1.900
1.900
1.810
1.850
53,000
-0.08(-4.15%)
Dec 03, 2018
1.960
1.980
1.930
1.930
54,265
-0.04(-1.78%)
Nov 30, 2018
1.940
1.974
1.940
1.965
35,500
+0.00(+0.25%)
Nov 29, 2018
1.960
1.980
1.960
1.960
55,056
-0.01(-0.50%)
Nov 28, 2018
1.950
1.980
1.950
1.970
40,895
-0.03(-1.50%)
Nov 27, 2018
1.980
2.000
1.950
2.000
35,600
+0.03(+1.52%)
Nov 26, 2018
1.900
1.980
1.900
1.970
44,027
+0.08(+4.23%)
Nov 23, 2018
1.880
1.950
1.840
1.890
48,400
+0.03(+1.61%)
Nov 21, 2018
1.860
1.860
1.860
0
-0.05(-2.40%)
Nov 20, 2018
1.960
1.960
1.900
1.906
25,658
-0.03(-1.77%)
Nov 19, 2018
1.920
1.970
1.910
1.940
67,364
+0.03(+1.57%)
Nov 16, 2018
1.920
2.030
1.890
1.910
76,000
-0.03(-1.55%)
Nov 15, 2018
1.940
1.990
1.910
1.940
20,486
+0.00(+0.00%)
Nov 14, 2018
1.930
1.950
1.880
1.940
60,704
+0.00(+0.00%)
Nov 13, 2018
1.960
2.030
1.910
1.940
48,691
-0.01(-0.51%)
Nov 12, 2018
1.940
2.010
1.910
1.950
38,215
-0.03(-1.52%)
Nov 09, 2018
1.940
1.980
1.900
1.980
65,600
+0.04(+2.06%)
Nov 08, 2018
1.990
2.000
1.910
1.940
74,217
-0.06(-3.00%)
Nov 07, 2018
1.920
2.000
1.920
2.000
38,876
+0.08(+4.17%)
Nov 06, 2018
1.930
1.940
1.890
1.920
43,896
+0.01(+0.52%)
Nov 05, 2018
1.920
1.920
1.850
1.910
33,137
-0.03(-1.55%)
Nov 02, 2018
1.940
1.950
1.800
1.940
61,700
-0.02(-1.02%)
Nov 01, 2018
1.980
1.980
1.920
1.960
56,352
-0.01(-0.51%)
Oct 31, 2018
2.020
2.050
1.920
1.970
136,747
-0.07(-3.43%)
Oct 30, 2018
1.990
2.060
1.980
2.040
17,758
+0.05(+2.51%)
Oct 29, 2018
2.000
2.090
1.980
1.990
31,914
-0.02(-1.00%)
Oct 26, 2018
1.980
2.100
1.980
2.010
35,100
+0.00(+0.00%)
Oct 25, 2018
2.080
2.080
1.900
2.010
50,831
-0.14(-6.51%)
Oct 24, 2018
2.040
2.150
2.000
2.150
28,572
+0.12(+5.91%)
Oct 23, 2018
1.940
2.150
1.900
2.030
99,511
+0.10(+5.18%)
Oct 22, 2018
2.020
2.020
1.903
1.930
60,217
-0.09(-4.46%)
Oct 19, 2018
2.050
2.110
2.000
2.020
74,900
-0.05(-2.42%)
Oct 18, 2018
2.180
2.210
2.060
2.070
46,379
-0.13(-5.91%)
Oct 17, 2018
2.230
2.230
2.150
2.200
46,946
-0.01(-0.45%)
Oct 16, 2018
2.240
2.250
2.193
2.210
90,887
-0.02(-0.90%)
Oct 15, 2018
2.200
2.271
2.199
2.230
123,597
+0.01(+0.45%)
Oct 12, 2018
2.150
2.220
2.150
2.220
32,700
+0.07(+3.26%)
Oct 11, 2018
2.190
2.220
2.150
2.150
70,214
-0.07(-3.15%)
Oct 10, 2018
2.170
2.220
2.130
2.220
48,207
+0.06(+2.78%)
Oct 09, 2018
2.200
2.220
2.137
2.160
71,515
-0.04(-1.82%)
Oct 08, 2018
2.100
2.260
2.100
2.200
36,988
+0.09(+4.27%)
Oct 05, 2018
2.100
2.150
2.050
2.110
47,700
+0.03(+1.44%)
Oct 04, 2018
2.080
2.130
2.020
2.080
50,872
+0.01(+0.48%)
Oct 03, 2018
2.060
2.140
1.980
2.070
104,508
+0.01(+0.49%)
Oct 02, 2018
2.050
2.100
2.040
2.060
22,632
+0.00(+0.00%)
Oct 01, 2018
2.180
2.185
2.000
2.060
68,244
-0.07(-3.29%)
Sep 28, 2018
2.100
2.190
2.100
2.130
34,500
+0.06(+2.90%)
Sep 27, 2018
2.020
2.130
2.020
2.070
25,362
+0.04(+1.97%)
Sep 26, 2018
2.100
2.126
1.960
2.030
116,203
-0.07(-3.33%)
Sep 25, 2018
2.180
2.190
2.100
2.100
100,389
-0.11(-4.98%)
Sep 24, 2018
2.320
2.320
2.180
2.210
144,769
-0.04(-2.00%)
Sep 21, 2018
2.250
2.370
2.210
2.255
500,100
+0.00(+0.22%)
Sep 20, 2018
2.200
2.250
2.161
2.250
250,492
+0.09(+4.17%)
Sep 19, 2018
2.240
2.240
2.135
2.160
310,676
+0.03(+1.41%)
Sep 18, 2018
2.130
2.200
2.120
2.130
299,128
+0.03(+1.43%)
Sep 17, 2018
2.190
2.190
1.990
2.100
303,522
+0.18(+9.38%)
Sep 14, 2018
1.930
1.960
1.890
1.920
45,300
+0.00(+0.00%)
Sep 13, 2018
1.930
1.980
1.854
1.920
78,338
+0.02(+1.05%)
Sep 12, 2018
1.930
1.970
1.870
1.900
50,448
+0.00(+0.00%)
Sep 11, 2018
1.950
2.029
1.900
1.900
98,717
-0.08(-4.04%)
Sep 10, 2018
2.100
2.100
1.950
1.980
83,864
-0.12(-5.71%)
Sep 07, 2018
2.150
2.200
2.100
2.100
158,000
-0.03(-1.41%)
Sep 06, 2018
2.100
2.190
2.040
2.130
140,313
+0.05(+2.40%)
Sep 05, 2018
2.160
2.160
2.036
2.080
118,389
-0.07(-3.26%)
Sep 04, 2018
2.030
2.150
1.990
2.150
626,235
+0.16(+8.04%)
Aug 31, 2018
1.990
1.990
1.990
0
+0.00(+0.00%)
Aug 30, 2018
1.970
2.049
1.970
1.990
364,192
+0.00(+0.00%)
Aug 29, 2018
2.000
2.020
1.980
1.990
181,445
+0.00(+0.00%)
Aug 28, 2018
2.030
2.030
1.930
1.990
225,958
+0.09(+4.74%)
Aug 27, 2018
1.950
1.950
1.860
1.900
45,825
-0.02(-1.04%)
Aug 24, 2018
2.020
2.030
1.920
1.920
38,800
-0.08(-4.00%)
Aug 23, 2018
2.010
2.010
1.983
2.000
30,435
+0.02(+1.01%)
Aug 22, 2018
1.990
2.030
1.931
1.980
50,299
+0.04(+2.06%)
Aug 21, 2018
1.950
1.990
1.850
1.940
104,896
+0.03(+1.57%)
Aug 20, 2018
2.020
2.020
1.870
1.910
62,137
-0.11(-5.45%)
Aug 17, 2018
2.050
2.050
1.990
2.020
156,200
-0.01(-0.49%)
Aug 16, 2018
1.840
2.050
1.800
2.030
188,360
+0.22(+12.15%)
Aug 15, 2018
1.710
1.850
1.700
1.810
153,545
+0.08(+4.62%)
Aug 14, 2018
1.910
1.910
1.700
1.730
236,498
-0.19(-9.90%)
Aug 13, 2018
2.150
2.160
1.820
1.920
285,964
-0.07(-3.52%)
Aug 10, 2018
2.180
2.200
1.980
1.990
530,800
-0.07(-3.40%)
Aug 09, 2018
2.180
2.200
2.050
2.060
280,091
-0.09(-4.19%)
Aug 08, 2018
2.100
2.220
2.050
2.150
801,334
-0.64(-22.94%)
Aug 07, 2018
3.050
3.050
2.700
2.790
472,422
-0.06(-2.11%)
Aug 06, 2018
2.900
4.240
2.820
2.850
308,388
+0.00(+0.00%)
Aug 03, 2018
3.000
3.060
2.850
2.850
140,700
+0.00(+0.00%)
Aug 02, 2018
2.800
2.935
2.680
2.850
135,914
-0.03(-1.04%)
Aug 01, 2018
3.040
3.100
2.770
2.880
248,700
-0.08(-2.70%)
Jul 31, 2018
3.090
3.090
2.850
2.960
206,521
-0.08(-2.63%)
Jul 30, 2018
3.340
3.340
2.960
3.040
144,486
+0.06(+2.01%)
Jul 27, 2018
3.000
3.100
2.890
2.980
210,200
+0.02(+0.68%)
Jul 26, 2018
3.000
3.399
2.910
2.960
220,131
-0.03(-1.00%)
Jul 25, 2018
3.000
3.030
2.820
2.990
219,484
-0.11(-3.55%)
Jul 24, 2018
3.450
3.600
3.000
3.100
208,167
-0.30(-8.82%)
Jul 23, 2018
3.400
3.590
3.400
3.400
103,816
+0.09(+2.75%)
Jul 20, 2018
3.710
3.901
3.300
3.309
162,036
-0.41(-11.05%)
Jul 19, 2018
3.800
3.940
3.720
3.720
93,246
-0.05(-1.33%)
Jul 18, 2018
4.060
4.070
3.760
3.770
202,572
-0.28(-6.91%)
Jul 17, 2018
4.180
4.250
4.050
4.050
64,848
-0.15(-3.57%)
Jul 16, 2018
4.850
4.860
4.100
4.200
186,965
-0.66(-13.58%)
Jul 13, 2018
5.150
5.150
4.690
4.860
71,203
-0.23(-4.52%)
Jul 12, 2018
5.250
5.363
5.010
5.090
46,268
-0.15(-2.86%)
Jul 11, 2018
5.200
5.290
5.084
5.240
41,741
+0.02(+0.38%)
Jul 10, 2018
5.790
5.790
5.180
5.220
67,358
-0.39(-6.95%)
Jul 09, 2018
5.600
5.720
5.591
5.610
32,531
+0.02(+0.36%)
Jul 06, 2018
5.590
5.692
5.490
5.590
43,752
+0.02(+0.36%)
Jul 05, 2018
5.990
5.990
5.560
5.570
42,999
-0.20(-3.47%)
Jul 03, 2018
5.770
5.770
5.770
0
-0.18(-3.03%)
Jul 02, 2018
6.000
7.000
5.590
5.950
46,877
+0.34(+6.06%)
Jun 29, 2018
5.560
5.610
138,070
-0.91(-13.96%)
Jun 28, 2018
7.000
7.480
6.000
6.520
154,018
+0.62(+10.51%)
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.