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
Superior Drilling Products Inc
(NY:
SDPI
)
1.180
-0.020 (-1.67%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 (%)
May 31, 2019
1.160
1.175
1.100
1.130
68,900
-0.03(-2.59%)
May 30, 2019
1.040
1.180
1.010
1.160
175,625
+0.13(+12.62%)
May 29, 2019
0.9800
1.040
0.9800
1.030
239,291
+0.05(+4.99%)
May 28, 2019
0.9600
0.9850
0.9500
0.9810
139,259
+0.03(+3.26%)
May 24, 2019
0.9400
0.9600
0.9200
0.9500
39,200
+0.03(+3.77%)
May 23, 2019
0.9500
0.9500
0.9100
0.9155
74,642
-0.04(-4.64%)
May 22, 2019
1.000
1.000
0.9500
0.9600
30,574
-0.04(-3.62%)
May 21, 2019
1.020
1.020
0.9502
0.9961
65,648
+0.01(+0.62%)
May 20, 2019
1.000
1.020
0.9500
0.9900
42,580
-0.03(-2.94%)
May 17, 2019
1.020
1.020
1.000
1.020
25,300
+0.01(+0.99%)
May 16, 2019
1.000
1.020
0.9655
1.010
19,303
+0.01(+1.00%)
May 15, 2019
1.000
1.010
0.9800
1.000
60,889
+0.02(+2.25%)
May 14, 2019
1.000
1.000
0.9501
0.9780
135,603
+0.02(+1.88%)
May 13, 2019
1.020
1.020
0.9600
0.9600
106,604
-0.05(-4.95%)
May 10, 2019
1.060
1.060
0.9999
1.010
80,400
+0.00(+0.00%)
May 09, 2019
1.070
1.140
0.9950
1.010
330,749
-0.01(-0.98%)
May 08, 2019
1.000
1.040
0.9900
1.020
106,128
+0.08(+8.51%)
May 07, 2019
0.9900
1.010
0.9400
0.9400
281,117
+0.00(+0.00%)
May 06, 2019
0.9200
0.9600
0.9100
0.9400
266,537
+0.05(+5.62%)
May 03, 2019
0.9200
0.9400
0.8776
0.8900
239,600
-0.03(-3.26%)
May 02, 2019
0.9730
0.9790
0.9200
0.9200
106,413
-0.04(-4.17%)
May 01, 2019
0.9900
0.9900
0.9412
0.9600
33,877
-0.04(-4.00%)
Apr 30, 2019
1.000
1.010
0.9800
1.000
45,760
+0.00(+0.00%)
Apr 29, 2019
1.000
1.025
0.9726
1.000
74,794
-0.02(-1.96%)
Apr 26, 2019
0.9900
1.040
0.9700
1.020
155,700
+0.02(+2.00%)
Apr 25, 2019
1.030
1.060
0.9102
1.000
288,110
-0.02(-1.96%)
Apr 24, 2019
1.020
1.060
1.020
1.020
86,515
-0.02(-1.92%)
Apr 23, 2019
1.040
1.084
1.030
1.040
154,663
+0.00(+0.00%)
Apr 22, 2019
1.080
1.130
1.030
1.040
437,086
-0.05(-4.59%)
Apr 18, 2019
1.120
1.220
1.060
1.090
113,400
-0.03(-2.68%)
Apr 17, 2019
1.070
1.160
1.060
1.120
79,383
+0.02(+1.82%)
Apr 16, 2019
1.110
1.140
1.070
1.100
91,642
-0.02(-1.79%)
Apr 15, 2019
1.180
1.190
1.110
1.120
87,394
-0.05(-4.27%)
Apr 12, 2019
1.260
1.270
1.170
1.170
91,700
-0.08(-6.40%)
Apr 11, 2019
1.250
1.282
1.230
1.250
22,731
-0.02(-1.57%)
Apr 10, 2019
1.260
1.370
1.220
1.270
147,979
+0.02(+1.60%)
Apr 09, 2019
1.340
1.350
1.100
1.250
2,199,487
-0.09(-6.72%)
Apr 08, 2019
1.320
1.340
1.290
1.340
31,504
+0.02(+1.52%)
Apr 05, 2019
1.260
1.334
1.260
1.320
60,600
+0.06(+4.76%)
Apr 04, 2019
1.270
1.340
1.250
1.260
62,647
-0.01(-0.79%)
Apr 03, 2019
1.320
1.320
1.250
1.270
46,072
-0.04(-3.05%)
Apr 02, 2019
1.330
1.370
1.250
1.310
115,167
-0.03(-2.24%)
Apr 01, 2019
1.350
1.380
1.330
1.340
64,581
+0.02(+1.52%)
Mar 29, 2019
1.400
1.440
1.300
1.320
125,300
-0.03(-2.22%)
Mar 28, 2019
1.350
1.423
1.300
1.350
62,303
+0.00(+0.00%)
Mar 27, 2019
1.300
1.380
1.300
1.350
31,656
+0.04(+3.05%)
Mar 26, 2019
1.350
1.417
1.310
1.310
45,034
-0.05(-3.45%)
Mar 25, 2019
1.310
1.370
1.305
1.357
31,222
+0.03(+2.02%)
Mar 22, 2019
1.320
1.400
1.320
1.330
50,700
+0.00(+0.00%)
Mar 21, 2019
1.330
1.410
1.330
1.330
122,184
-0.01(-0.75%)
Mar 20, 2019
1.360
1.430
1.310
1.340
89,547
-0.02(-1.47%)
Mar 19, 2019
1.410
1.430
1.350
1.360
41,142
-0.05(-3.55%)
Mar 18, 2019
1.400
1.450
1.350
1.410
133,032
+0.03(+2.17%)
Mar 15, 2019
1.360
1.400
1.350
1.380
30,500
+0.02(+1.47%)
Mar 14, 2019
1.420
1.430
1.360
1.360
64,217
-0.07(-4.90%)
Mar 13, 2019
1.460
1.550
1.400
1.430
117,495
-0.03(-2.05%)
Mar 12, 2019
1.400
1.480
1.400
1.460
101,099
+0.07(+5.04%)
Mar 11, 2019
1.490
1.520
1.330
1.390
197,656
-0.10(-6.71%)
Mar 08, 2019
1.480
1.530
1.460
1.490
104,800
-0.03(-1.97%)
Mar 07, 2019
1.460
1.550
1.460
1.520
135,678
+0.03(+2.01%)
Mar 06, 2019
1.600
1.600
1.460
1.490
248,329
-0.12(-7.45%)
Mar 05, 2019
1.600
1.640
1.580
1.610
123,541
+0.02(+1.26%)
Mar 04, 2019
1.630
1.650
1.560
1.590
72,668
-0.04(-2.45%)
Mar 01, 2019
1.610
1.650
1.570
1.630
81,200
+0.03(+1.87%)
Feb 28, 2019
1.600
1.607
1.530
1.600
104,358
+0.00(+0.00%)
Feb 27, 2019
1.580
1.630
1.530
1.600
56,463
+0.02(+1.27%)
Feb 26, 2019
1.550
1.600
1.500
1.580
145,018
+0.03(+1.94%)
Feb 25, 2019
1.600
1.650
1.520
1.550
160,171
-0.05(-3.13%)
Feb 22, 2019
1.570
1.660
1.560
1.600
51,400
+0.04(+2.56%)
Feb 21, 2019
1.670
1.700
1.520
1.560
278,587
-0.15(-8.77%)
Feb 20, 2019
1.600
1.810
1.590
1.710
87,645
+0.07(+4.27%)
Feb 19, 2019
1.600
1.700
1.590
1.640
67,666
+0.00(+0.00%)
Feb 15, 2019
1.680
1.740
1.610
1.640
141,000
-0.03(-1.80%)
Feb 14, 2019
1.680
1.750
1.645
1.670
62,868
+0.03(+1.83%)
Feb 13, 2019
1.590
1.750
1.570
1.640
171,005
+0.05(+3.14%)
Feb 12, 2019
1.560
1.640
1.510
1.590
69,716
+0.07(+4.61%)
Feb 11, 2019
1.490
1.590
1.420
1.520
80,571
+0.01(+0.66%)
Feb 08, 2019
1.550
1.580
1.450
1.510
40,900
-0.02(-1.31%)
Feb 07, 2019
1.530
1.630
1.530
1.530
21,405
-0.02(-1.29%)
Feb 06, 2019
1.650
1.660
1.490
1.550
105,316
-0.13(-7.74%)
Feb 05, 2019
1.700
1.730
1.660
1.680
26,953
-0.01(-0.59%)
Feb 04, 2019
1.710
1.740
1.600
1.690
111,375
-0.05(-2.87%)
Feb 01, 2019
1.850
1.850
1.730
1.740
86,500
-0.11(-5.95%)
Jan 31, 2019
1.890
1.930
1.760
1.850
128,348
+0.01(+0.54%)
Jan 30, 2019
1.770
1.890
1.760
1.840
176,192
+0.05(+2.79%)
Jan 29, 2019
1.960
1.960
1.750
1.790
300,896
-0.01(-0.56%)
Jan 28, 2019
1.720
1.818
1.720
1.800
98,069
+0.09(+5.26%)
Jan 25, 2019
1.730
1.800
1.670
1.710
91,200
-0.03(-1.72%)
Jan 24, 2019
1.720
1.810
1.670
1.740
119,249
-0.01(-0.57%)
Jan 23, 2019
1.920
1.920
1.620
1.750
192,513
-0.14(-7.41%)
Jan 22, 2019
1.900
2.070
1.850
1.890
207,811
+0.02(+1.07%)
Jan 18, 2019
1.790
2.200
1.790
1.870
513,200
+0.12(+6.86%)
Jan 17, 2019
1.540
1.770
1.500
1.750
256,192
+0.21(+13.64%)
Jan 16, 2019
1.530
1.620
1.470
1.540
129,350
+0.02(+1.32%)
Jan 15, 2019
1.420
1.600
1.380
1.520
121,061
+0.09(+6.29%)
Jan 14, 2019
1.450
1.570
1.350
1.430
250,105
-0.05(-3.38%)
Jan 11, 2019
1.520
1.630
1.430
1.480
196,200
-0.06(-3.90%)
Jan 10, 2019
1.410
1.580
1.390
1.540
225,311
+0.13(+9.22%)
Jan 09, 2019
1.360
1.450
1.330
1.410
126,090
+0.08(+6.02%)
Jan 08, 2019
1.390
1.450
1.320
1.330
212,368
-0.05(-3.62%)
Jan 07, 2019
1.350
1.390
1.280
1.380
237,859
+0.08(+6.15%)
Jan 04, 2019
1.280
1.400
1.250
1.300
137,700
+0.04(+3.17%)
Jan 03, 2019
1.300
1.300
1.200
1.260
99,313
-0.02(-1.56%)
Jan 02, 2019
1.150
1.320
1.100
1.280
172,620
+0.11(+9.40%)
Dec 31, 2018
1.260
1.290
1.150
1.170
109,200
-0.06(-4.88%)
Dec 28, 2018
1.140
1.250
1.140
1.230
104,700
+0.10(+8.85%)
Dec 27, 2018
1.130
1.150
1.090
1.130
68,755
-0.03(-2.59%)
Dec 26, 2018
1.140
1.230
1.060
1.160
148,218
+0.06(+5.45%)
Dec 24, 2018
1.020
1.100
1.020
1.100
45,300
+0.05(+4.76%)
Dec 21, 2018
1.030
1.120
1.020
1.050
191,000
+0.00(+0.00%)
Dec 20, 2018
1.080
1.160
1.020
1.050
293,786
-0.07(-6.25%)
Dec 19, 2018
1.200
1.250
1.110
1.120
249,935
-0.11(-8.94%)
Dec 18, 2018
1.310
1.310
1.210
1.230
199,233
-0.08(-6.11%)
Dec 17, 2018
1.450
1.450
1.280
1.310
300,866
-0.14(-9.66%)
Dec 14, 2018
1.480
1.480
1.410
1.450
71,300
-0.03(-2.03%)
Dec 13, 2018
1.410
1.506
1.410
1.480
67,695
+0.01(+0.68%)
Dec 12, 2018
1.520
1.555
1.460
1.470
130,494
-0.04(-2.65%)
Dec 11, 2018
1.790
1.790
1.450
1.510
632,439
-0.20(-11.70%)
Dec 10, 2018
1.650
1.800
1.600
1.710
137,306
+0.03(+1.79%)
Dec 07, 2018
1.700
1.760
1.620
1.680
225,900
+0.07(+4.35%)
Dec 06, 2018
1.690
1.706
1.530
1.610
188,327
-0.08(-4.73%)
Dec 04, 2018
1.790
1.810
1.690
1.690
96,800
-0.09(-5.06%)
Dec 03, 2018
1.810
1.810
1.720
1.780
162,046
+0.08(+4.71%)
Nov 30, 2018
1.750
1.770
1.700
1.700
119,300
-0.09(-5.03%)
Nov 29, 2018
1.660
1.880
1.660
1.790
173,932
+0.06(+3.47%)
Nov 28, 2018
1.940
2.000
1.630
1.730
672,856
-0.22(-11.28%)
Nov 27, 2018
1.950
2.040
1.880
1.950
422,909
-0.13(-6.25%)
Nov 26, 2018
1.740
2.080
1.730
2.080
1,989,721
+0.48(+30.00%)
Nov 23, 2018
1.570
1.720
1.560
1.600
132,900
-0.07(-4.19%)
Nov 21, 2018
1.670
1.670
1.670
0
+0.04(+2.45%)
Nov 20, 2018
1.690
1.700
1.620
1.630
245,298
-0.07(-4.12%)
Nov 19, 2018
1.740
1.780
1.620
1.700
415,114
-0.09(-5.03%)
Nov 16, 2018
1.740
1.860
1.740
1.790
378,300
+0.03(+1.70%)
Nov 15, 2018
1.710
1.890
1.670
1.760
390,425
-0.06(-3.30%)
Nov 14, 2018
1.930
2.040
1.729
1.820
294,404
-0.10(-5.21%)
Nov 13, 2018
2.150
2.200
1.900
1.920
339,885
-0.23(-10.70%)
Nov 12, 2018
2.120
2.300
2.110
2.150
604,802
-0.32(-12.96%)
Nov 09, 2018
2.810
2.900
2.420
2.470
555,600
-0.44(-15.12%)
Nov 08, 2018
3.300
3.300
2.800
2.910
726,943
-0.89(-23.42%)
Nov 07, 2018
3.600
3.800
3.410
3.800
332,642
+0.32(+9.20%)
Nov 06, 2018
3.530
3.720
3.370
3.480
201,379
-0.06(-1.69%)
Nov 05, 2018
3.490
3.630
3.360
3.540
301,460
+0.05(+1.43%)
Nov 02, 2018
3.620
3.730
3.450
3.490
190,000
-0.24(-6.43%)
Nov 01, 2018
4.000
4.006
3.540
3.730
528,753
-0.23(-5.81%)
Oct 31, 2018
3.810
3.960
3.760
3.960
250,798
+0.21(+5.60%)
Oct 30, 2018
3.510
3.899
3.314
3.750
315,104
+0.18(+5.04%)
Oct 29, 2018
4.050
4.130
3.550
3.570
355,379
-0.49(-12.07%)
Oct 26, 2018
3.640
4.170
3.530
4.060
397,800
+0.36(+9.73%)
Oct 25, 2018
4.240
4.250
3.390
3.700
705,927
-0.53(-12.53%)
Oct 24, 2018
4.410
4.601
4.200
4.230
392,861
-0.12(-2.76%)
Oct 23, 2018
4.910
4.910
4.130
4.350
755,848
-0.69(-13.69%)
Oct 22, 2018
4.650
5.050
4.550
5.040
733,481
+0.49(+10.77%)
Oct 19, 2018
4.610
5.030
4.510
4.550
679,800
+0.04(+0.89%)
Oct 18, 2018
4.600
4.710
4.430
4.510
619,683
+0.01(+0.22%)
Oct 17, 2018
4.970
4.970
4.050
4.500
732,577
+0.32(+7.66%)
Oct 16, 2018
3.770
4.220
3.690
4.180
839,392
+0.49(+13.28%)
Oct 15, 2018
3.390
3.770
3.390
3.690
682,109
+0.29(+8.53%)
Oct 12, 2018
3.700
3.700
3.200
3.400
306,900
+0.10(+3.03%)
Oct 11, 2018
3.630
3.880
2.620
3.300
1,081,277
-0.70(-17.50%)
Oct 10, 2018
4.480
4.540
3.310
4.000
991,709
-0.45(-10.11%)
Oct 09, 2018
4.250
4.850
4.250
4.450
942,382
+0.27(+6.46%)
Oct 08, 2018
3.700
4.490
3.600
4.180
768,607
+0.43(+11.47%)
Oct 05, 2018
3.840
3.930
3.700
3.750
412,700
-0.09(-2.34%)
Oct 04, 2018
3.940
3.950
3.550
3.840
495,218
+0.01(+0.28%)
Oct 03, 2018
3.660
3.950
3.560
3.829
527,234
+0.17(+4.62%)
Oct 02, 2018
3.590
3.800
3.560
3.660
647,500
+0.14(+3.98%)
Oct 01, 2018
3.250
3.540
3.170
3.520
410,136
+0.33(+10.34%)
Sep 28, 2018
3.200
3.350
3.190
3.190
145,400
-0.01(-0.31%)
Sep 27, 2018
3.290
3.350
3.170
3.200
79,991
-0.09(-2.81%)
Sep 26, 2018
3.150
3.340
3.140
3.293
94,601
+0.12(+3.87%)
Sep 25, 2018
3.350
3.390
3.110
3.170
381,046
-0.16(-4.80%)
Sep 24, 2018
3.190
3.330
3.100
3.330
401,135
+0.18(+5.71%)
Sep 21, 2018
3.140
3.150
3.040
3.150
235,700
+0.03(+0.96%)
Sep 20, 2018
3.050
3.190
2.980
3.120
331,982
+0.14(+4.70%)
Sep 19, 2018
2.900
3.074
2.830
2.980
382,318
+0.13(+4.56%)
Sep 18, 2018
2.700
2.860
2.600
2.850
303,243
+0.06(+2.15%)
Sep 17, 2018
2.750
2.800
2.750
2.790
154,116
+0.07(+2.57%)
Sep 14, 2018
2.640
2.760
2.620
2.720
144,600
+0.01(+0.50%)
Sep 13, 2018
2.750
2.750
2.705
2.706
140,558
-0.03(-1.23%)
Sep 12, 2018
2.650
2.970
2.570
2.740
202,981
+0.12(+4.58%)
Sep 11, 2018
2.690
2.700
2.550
2.620
271,087
+0.10(+3.97%)
Sep 10, 2018
2.500
2.700
2.470
2.520
464,092
+0.09(+3.70%)
Sep 07, 2018
2.450
2.450
2.350
2.430
305,600
+0.10(+4.29%)
Sep 06, 2018
1.960
2.580
1.930
2.330
1,459,360
+0.40(+20.73%)
Sep 05, 2018
1.930
1.960
1.930
1.930
4,924
-0.03(-1.53%)
Sep 04, 2018
1.950
1.970
1.940
1.960
59,623
+0.01(+0.51%)
Aug 31, 2018
1.950
1.950
1.950
0
+0.02(+1.04%)
Aug 30, 2018
1.900
1.940
1.896
1.930
37,506
+0.03(+1.58%)
Aug 29, 2018
1.880
1.900
1.860
1.900
6,622
+0.04(+2.15%)
Aug 28, 2018
1.800
1.920
1.800
1.860
49,926
+0.06(+3.33%)
Aug 27, 2018
1.860
1.870
1.800
1.800
20,042
-0.05(-2.70%)
Aug 24, 2018
1.810
1.900
1.800
1.850
41,500
+0.05(+2.78%)
Aug 23, 2018
1.790
1.830
1.790
1.800
10,894
-0.03(-1.64%)
Aug 22, 2018
1.800
1.840
1.800
1.830
8,558
+0.04(+2.24%)
Aug 21, 2018
1.810
1.830
1.720
1.790
9,059
-0.03(-1.65%)
Aug 20, 2018
1.790
1.840
1.790
1.820
33,731
-0.02(-1.09%)
Aug 17, 2018
1.820
1.860
1.820
1.840
31,200
+0.02(+1.10%)
Aug 16, 2018
1.830
1.845
1.810
1.820
25,669
-0.02(-0.83%)
Aug 15, 2018
1.860
1.860
1.820
1.835
25,074
-0.03(-1.86%)
Aug 14, 2018
1.840
1.870
1.820
1.870
19,527
+0.10(+5.65%)
Aug 13, 2018
1.800
1.880
1.770
1.770
36,266
-0.13(-6.84%)
Aug 10, 2018
1.940
1.940
1.710
1.900
19,400
-0.01(-0.48%)
Aug 09, 2018
1.850
1.960
1.710
1.909
74,579
+0.05(+2.64%)
Aug 08, 2018
1.910
1.920
1.840
1.860
14,149
-0.04(-2.11%)
Aug 07, 2018
1.860
1.920
1.840
1.900
25,988
+0.04(+2.15%)
Aug 06, 2018
1.810
1.882
1.800
1.860
27,649
+0.07(+3.91%)
Aug 03, 2018
1.960
1.960
1.760
1.790
74,100
-0.11(-5.79%)
Aug 02, 2018
1.950
1.980
1.842
1.900
43,651
+0.03(+1.60%)
Aug 01, 2018
1.790
1.891
1.776
1.870
30,718
+0.06(+3.31%)
Jul 31, 2018
1.800
1.850
1.800
1.810
42,160
+0.04(+2.52%)
Jul 30, 2018
1.750
1.770
1.730
1.766
15,561
+0.02(+0.89%)
Jul 27, 2018
1.750
1.760
1.660
1.750
21,200
+0.01(+0.57%)
Jul 26, 2018
1.660
1.800
1.660
1.740
36,172
+0.09(+5.45%)
Jul 25, 2018
1.620
1.670
1.620
1.650
58,714
+0.05(+3.12%)
Jul 24, 2018
1.690
1.700
1.600
1.600
30,769
-0.10(-5.88%)
Jul 23, 2018
1.710
1.710
1.690
1.700
4,371
-0.02(-1.16%)
Jul 20, 2018
1.680
1.850
1.671
1.720
9,440
+0.04(+2.38%)
Jul 19, 2018
1.790
1.790
1.680
1.680
16,173
-0.12(-6.67%)
Jul 18, 2018
1.610
1.849
1.610
1.800
80,189
+0.20(+12.50%)
Jul 17, 2018
1.590
1.600
1.500
1.600
107,486
+0.02(+1.27%)
Jul 16, 2018
1.800
1.810
1.550
1.580
90,578
-0.23(-12.71%)
Jul 13, 2018
1.880
1.880
1.810
1.810
21,810
-0.05(-2.67%)
Jul 12, 2018
1.890
1.890
1.840
1.860
22,332
-0.02(-1.09%)
Jul 11, 2018
1.920
1.930
1.880
1.880
10,788
-0.05(-2.59%)
Jul 10, 2018
1.890
1.950
1.870
1.930
16,670
+0.04(+2.12%)
Jul 09, 2018
1.860
1.910
1.820
1.890
101,732
+0.02(+1.07%)
Jul 06, 2018
1.870
1.920
1.860
1.870
13,426
-0.02(-1.06%)
Jul 05, 2018
1.910
1.920
1.890
1.890
18,968
-0.04(-2.07%)
Jul 03, 2018
1.930
1.930
1.930
0
+0.04(+2.12%)
Jul 02, 2018
1.940
1.950
1.880
1.890
85,847
-0.05(-2.58%)
Jun 29, 2018
1.950
1.940
20,427
+0.06(+3.19%)
Jun 28, 2018
1.920
1.920
1.860
1.880
30,297
-0.04(-2.08%)
Jun 27, 2018
1.910
1.920
1.910
1.920
22,079
+0.03(+1.59%)
Jun 26, 2018
1.910
1.920
1.890
1.890
23,510
-0.03(-1.56%)
Jun 25, 2018
1.910
1.920
1.900
1.920
24,600
+0.00(+0.00%)
Jun 22, 2018
1.860
1.920
1.850
1.920
86,478
+0.07(+3.78%)
Jun 21, 2018
1.940
1.980
1.850
1.850
33,064
-0.10(-5.13%)
Jun 20, 2018
1.840
1.950
1.834
1.950
43,699
+0.13(+7.14%)
Jun 19, 2018
1.850
1.900
1.811
1.820
113,543
-0.08(-4.22%)
Jun 18, 2018
2.050
2.060
1.781
1.900
186,801
-0.15(-7.31%)
Jun 15, 2018
2.073
2.020
2.050
66,041
-0.02(-1.10%)
Jun 14, 2018
2.240
2.240
2.000
2.073
109,856
-0.17(-7.46%)
Jun 13, 2018
2.200
2.290
2.160
2.240
187,654
+0.05(+2.31%)
Jun 12, 2018
2.080
2.190
2.080
2.189
42,600
+0.09(+4.33%)
Jun 11, 2018
2.080
2.100
2.060
2.099
44,958
+0.02(+0.89%)
Jun 08, 2018
2.040
2.100
2.040
2.080
39,848
+0.04(+1.84%)
Jun 07, 2018
2.050
2.060
2.030
2.042
27,046
-0.01(-0.37%)
Jun 06, 2018
2.050
2.050
34,489
-0.02(-0.97%)
Jun 05, 2018
2.050
2.115
2.050
2.070
25,851
+0.02(+0.98%)
Jun 04, 2018
2.020
2.070
2.017
2.050
46,956
+0.03(+1.49%)
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.