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
Ooma Inc
(NY:
OOMA
)
8.630
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2018
12.15
12.15
11.65
11.85
52,426
-0.30(-2.47%)
May 30, 2018
12.20
12.45
12.05
12.15
53,471
+0.05(+0.41%)
May 29, 2018
12.10
12.35
11.85
12.10
32,881
-0.05(-0.41%)
May 25, 2018
12.15
12.15
12.15
0
+0.40(+3.40%)
May 24, 2018
12.05
12.29
11.68
11.75
119,095
-0.85(-6.75%)
May 23, 2018
12.15
13.45
11.72
12.60
145,032
+0.35(+2.86%)
May 22, 2018
12.60
12.75
12.15
12.25
55,299
-0.35(-2.78%)
May 21, 2018
12.00
12.65
11.75
12.60
57,974
+0.50(+4.13%)
May 18, 2018
11.35
12.40
11.10
12.10
128,698
+0.80(+7.08%)
May 17, 2018
11.25
11.40
11.15
11.30
19,054
+0.10(+0.89%)
May 16, 2018
10.75
11.30
10.75
11.20
35,668
+0.40(+3.70%)
May 15, 2018
10.75
10.90
10.70
10.80
23,671
-0.05(-0.46%)
May 14, 2018
10.80
10.95
10.65
10.85
25,916
+0.05(+0.46%)
May 11, 2018
11.25
11.25
10.70
10.80
42,544
-0.45(-4.00%)
May 10, 2018
11.35
11.40
11.10
11.25
25,926
-0.05(-0.44%)
May 09, 2018
11.00
11.30
10.90
11.30
22,142
+0.25(+2.26%)
May 08, 2018
10.95
11.15
10.85
11.05
25,605
+0.15(+1.38%)
May 07, 2018
10.85
10.95
10.85
10.90
17,247
+0.05(+0.46%)
May 04, 2018
10.65
10.95
10.65
10.85
20,033
+0.15(+1.40%)
May 03, 2018
10.60
10.80
10.55
10.70
18,868
+0.00(+0.00%)
May 02, 2018
10.83
11.15
10.65
10.70
35,206
-0.05(-0.47%)
May 01, 2018
10.65
10.80
10.55
10.75
29,671
+0.10(+0.94%)
Apr 30, 2018
10.75
10.90
10.65
10.65
25,469
-0.10(-0.93%)
Apr 27, 2018
11.60
11.64
10.50
10.75
56,611
-0.90(-7.73%)
Apr 26, 2018
11.20
11.90
11.20
11.65
53,538
+0.30(+2.64%)
Apr 25, 2018
11.45
11.45
11.30
11.35
15,089
-0.15(-1.30%)
Apr 24, 2018
11.25
11.55
11.20
11.50
30,696
+0.25(+2.22%)
Apr 23, 2018
11.15
11.25
11.10
11.25
13,940
+0.10(+0.90%)
Apr 20, 2018
11.05
11.35
11.05
11.15
26,235
+0.10(+0.90%)
Apr 19, 2018
11.10
11.20
10.90
11.05
33,746
-0.10(-0.90%)
Apr 18, 2018
11.00
11.35
11.00
11.15
69,889
+0.25(+2.29%)
Apr 17, 2018
10.90
11.05
10.55
10.90
57,837
+0.05(+0.46%)
Apr 16, 2018
11.15
11.15
10.75
10.85
54,996
-0.20(-1.81%)
Apr 13, 2018
11.10
11.15
10.95
11.05
131,351
+0.00(+0.00%)
Apr 12, 2018
11.15
11.15
11.00
11.05
15,835
-0.10(-0.90%)
Apr 11, 2018
11.05
11.20
11.05
11.15
28,106
+0.10(+0.90%)
Apr 10, 2018
11.05
11.35
11.00
11.05
44,219
-0.05(-0.45%)
Apr 09, 2018
11.20
11.40
10.95
11.10
35,750
+0.00(+0.00%)
Apr 06, 2018
11.60
11.65
10.95
11.10
47,930
-0.55(-4.72%)
Apr 05, 2018
10.65
11.70
10.65
11.65
70,273
+1.00(+9.39%)
Apr 04, 2018
10.35
10.65
10.30
10.65
47,681
+0.20(+1.91%)
Apr 03, 2018
10.35
10.55
10.20
10.45
41,363
+0.10(+0.97%)
Apr 02, 2018
10.80
10.95
10.25
10.35
64,257
-0.55(-5.05%)
Mar 29, 2018
10.90
10.90
10.90
0
-0.25(-2.24%)
Mar 28, 2018
11.20
11.20
10.85
11.15
59,552
-0.05(-0.45%)
Mar 27, 2018
11.25
11.35
11.05
11.20
51,577
+0.00(+0.00%)
Mar 26, 2018
11.40
11.40
11.10
11.20
62,953
-0.10(-0.88%)
Mar 23, 2018
11.40
11.45
11.20
11.30
45,992
-0.10(-0.88%)
Mar 22, 2018
11.35
11.60
11.20
11.40
52,156
+0.00(+0.00%)
Mar 21, 2018
11.30
11.46
11.30
11.40
76,042
+0.10(+0.88%)
Mar 20, 2018
11.45
11.50
11.25
11.30
63,695
-0.20(-1.74%)
Mar 19, 2018
11.30
11.65
11.30
11.50
68,739
+0.10(+0.88%)
Mar 16, 2018
11.70
11.75
11.25
11.40
164,901
-0.40(-3.39%)
Mar 15, 2018
11.80
12.00
11.55
11.80
50,408
+0.05(+0.43%)
Mar 14, 2018
11.50
11.80
11.40
11.75
65,631
+0.30(+2.62%)
Mar 13, 2018
11.80
11.80
11.38
11.45
88,404
-0.40(-3.38%)
Mar 12, 2018
11.85
11.85
11.65
11.85
31,025
+0.00(+0.00%)
Mar 09, 2018
11.40
11.90
11.15
11.85
96,910
+0.45(+3.95%)
Mar 08, 2018
11.90
11.90
11.30
11.40
96,108
-0.65(-5.39%)
Mar 07, 2018
11.75
12.05
147,767
+0.05(+0.42%)
Mar 06, 2018
11.30
12.10
10.97
12.00
126,490
+0.75(+6.67%)
Mar 05, 2018
10.50
11.35
10.40
11.25
56,733
+0.70(+6.64%)
Mar 02, 2018
10.45
10.70
9.300
10.55
51,426
+0.00(+0.00%)
Mar 01, 2018
10.55
10.60
10.10
10.55
61,546
-0.10(-0.94%)
Feb 28, 2018
10.75
10.90
10.55
10.65
49,585
-0.05(-0.47%)
Feb 27, 2018
10.90
11.10
10.60
10.70
51,056
-0.25(-2.28%)
Feb 26, 2018
10.60
10.95
10.60
10.95
25,431
+0.30(+2.82%)
Feb 23, 2018
10.35
10.65
10.30
10.65
30,588
+0.35(+3.40%)
Feb 22, 2018
10.10
10.35
9.950
10.30
50,426
+0.20(+1.98%)
Feb 21, 2018
10.15
10.35
10.05
10.10
78,789
-0.05(-0.49%)
Feb 20, 2018
10.10
10.25
10.00
10.15
39,311
+0.00(+0.00%)
Feb 16, 2018
10.15
10.15
10.15
0
-0.40(-3.79%)
Feb 15, 2018
10.50
10.85
10.30
10.55
102,930
+0.00(+0.00%)
Feb 14, 2018
10.35
10.75
10.35
10.55
87,560
+0.10(+0.96%)
Feb 13, 2018
10.30
10.55
10.30
10.45
22,135
+0.05(+0.48%)
Feb 12, 2018
10.50
10.68
10.25
10.40
25,729
-0.10(-0.95%)
Feb 09, 2018
10.15
10.65
9.960
10.50
60,206
+0.50(+5.00%)
Feb 08, 2018
10.50
10.55
9.900
10.00
43,972
-0.35(-3.38%)
Feb 07, 2018
10.35
10.55
10.30
10.35
26,933
+0.05(+0.49%)
Feb 06, 2018
10.10
10.45
9.900
10.30
52,657
-0.15(-1.44%)
Feb 05, 2018
9.950
10.60
9.950
10.45
69,826
+0.40(+3.98%)
Feb 02, 2018
10.65
10.65
10.05
10.05
31,552
-0.75(-6.94%)
Feb 01, 2018
10.20
10.80
10.20
10.80
32,046
+0.55(+5.37%)
Jan 31, 2018
10.75
10.90
10.20
10.25
34,893
-0.50(-4.65%)
Jan 30, 2018
10.35
10.85
10.35
10.75
31,332
+0.25(+2.38%)
Jan 29, 2018
11.00
11.00
10.50
10.50
33,774
-0.50(-4.55%)
Jan 26, 2018
10.65
11.05
10.65
11.00
41,519
+0.40(+3.77%)
Jan 25, 2018
11.15
11.25
10.50
10.60
35,039
-0.50(-4.50%)
Jan 24, 2018
11.15
11.15
10.95
11.10
47,641
+0.10(+0.91%)
Jan 23, 2018
10.35
11.15
10.35
11.00
54,356
+0.65(+6.28%)
Jan 22, 2018
11.10
11.10
10.20
10.35
136,293
-0.70(-6.33%)
Jan 19, 2018
11.70
11.70
10.80
11.05
108,203
-0.55(-4.74%)
Jan 18, 2018
11.80
11.95
11.60
11.60
14,725
-0.25(-2.11%)
Jan 17, 2018
11.60
11.90
11.50
11.85
20,456
+0.20(+1.72%)
Jan 16, 2018
11.80
12.05
11.55
11.65
26,179
-0.15(-1.27%)
Jan 12, 2018
11.80
11.80
11.80
0
-0.05(-0.42%)
Jan 11, 2018
11.70
12.05
11.70
11.85
28,106
+0.10(+0.85%)
Jan 10, 2018
11.85
11.85
11.60
11.75
19,233
-0.10(-0.84%)
Jan 09, 2018
12.00
12.15
11.85
11.85
18,851
-0.15(-1.25%)
Jan 08, 2018
12.00
12.10
11.85
12.00
18,887
-0.10(-0.83%)
Jan 05, 2018
11.90
12.25
11.90
12.10
34,381
+0.15(+1.26%)
Jan 04, 2018
11.95
12.10
11.68
11.95
27,981
+0.00(+0.00%)
Jan 03, 2018
11.70
12.25
11.62
11.95
71,626
+0.25(+2.14%)
Jan 02, 2018
12.00
12.00
11.60
11.70
56,383
-0.25(-2.09%)
Dec 29, 2017
11.95
11.95
11.95
0
-0.10(-0.83%)
Dec 28, 2017
12.55
12.55
12.00
12.05
19,106
-0.20(-1.63%)
Dec 27, 2017
12.55
12.67
12.15
12.25
34,555
-0.30(-2.39%)
Dec 26, 2017
12.10
12.75
12.10
12.55
78,178
+0.40(+3.29%)
Dec 22, 2017
12.30
12.45
11.95
12.15
110,539
-0.20(-1.62%)
Dec 21, 2017
11.65
12.50
11.65
12.35
134,447
+0.65(+5.56%)
Dec 20, 2017
11.25
11.80
11.00
11.70
107,938
+0.50(+4.46%)
Dec 19, 2017
11.50
11.95
11.10
11.20
72,468
-0.35(-3.03%)
Dec 18, 2017
12.00
12.00
11.25
11.55
88,733
-0.45(-3.75%)
Dec 15, 2017
11.50
12.05
11.50
12.00
163,417
+0.50(+4.35%)
Dec 14, 2017
11.45
11.85
11.45
11.50
54,622
+0.05(+0.44%)
Dec 13, 2017
11.55
11.85
11.40
11.45
99,181
-0.10(-0.87%)
Dec 12, 2017
11.15
11.65
11.15
11.55
69,576
+0.40(+3.59%)
Dec 11, 2017
11.10
11.35
11.10
11.15
72,920
+0.05(+0.45%)
Dec 08, 2017
11.15
11.35
11.05
11.10
71,551
+0.00(+0.00%)
Dec 07, 2017
11.15
11.40
11.10
68,329
+0.00(+0.00%)
Dec 06, 2017
11.00
11.35
10.95
11.15
55,699
+0.15(+1.36%)
Dec 05, 2017
11.20
11.40
10.95
11.00
84,449
-0.20(-1.79%)
Dec 04, 2017
11.40
11.43
11.05
11.20
118,637
-0.15(-1.32%)
Dec 01, 2017
11.00
11.45
10.85
11.35
89,370
+0.30(+2.71%)
Nov 30, 2017
11.40
11.65
10.80
11.05
146,004
-0.60(-5.15%)
Nov 29, 2017
10.30
12.05
10.20
11.65
487,576
+1.65(+16.50%)
Nov 28, 2017
10.10
10.30
9.800
10.00
163,078
+0.00(+0.00%)
Nov 27, 2017
10.05
10.25
9.900
10.00
140,618
-0.05(-0.50%)
Nov 24, 2017
9.900
10.10
9.850
10.05
19,053
+0.20(+2.03%)
Nov 22, 2017
9.800
10.25
9.800
9.850
54,453
+0.10(+1.03%)
Nov 21, 2017
9.850
9.900
9.650
9.750
57,754
-0.05(-0.51%)
Nov 20, 2017
9.400
9.950
9.350
9.800
51,168
+0.30(+3.16%)
Nov 17, 2017
9.350
9.650
9.000
9.500
71,391
+0.10(+1.06%)
Nov 16, 2017
9.100
9.700
9.000
9.400
83,222
+0.30(+3.30%)
Nov 15, 2017
9.100
9.150
9.000
9.100
66,997
-0.05(-0.55%)
Nov 14, 2017
9.100
9.300
9.100
9.150
39,391
+0.00(+0.00%)
Nov 13, 2017
9.300
9.450
9.000
9.150
58,288
-0.15(-1.61%)
Nov 10, 2017
9.400
9.650
9.200
9.300
42,149
-0.25(-2.62%)
Nov 09, 2017
9.300
9.600
9.200
9.550
35,731
+0.20(+2.14%)
Nov 08, 2017
9.750
9.850
9.300
9.350
46,640
-0.45(-4.59%)
Nov 07, 2017
9.400
9.850
9.400
9.800
50,376
+0.30(+3.16%)
Nov 06, 2017
9.750
9.750
9.300
9.500
34,260
-0.20(-2.06%)
Nov 03, 2017
10.35
10.35
9.500
9.700
92,905
-0.70(-6.73%)
Nov 02, 2017
10.35
10.47
10.25
10.40
29,209
+0.10(+0.97%)
Nov 01, 2017
10.50
10.65
10.20
10.30
33,022
-0.20(-1.90%)
Oct 31, 2017
10.35
10.55
10.25
10.50
59,155
+0.20(+1.94%)
Oct 30, 2017
10.50
10.50
10.20
10.30
46,283
-0.25(-2.37%)
Oct 27, 2017
10.30
10.70
10.25
10.55
54,163
+0.25(+2.43%)
Oct 26, 2017
10.35
10.55
10.30
10.30
32,014
-0.10(-0.96%)
Oct 25, 2017
10.60
10.60
10.25
10.40
34,098
-0.15(-1.42%)
Oct 24, 2017
10.55
10.70
10.55
10.55
52,356
+0.10(+0.96%)
Oct 23, 2017
10.65
10.65
10.35
10.45
33,737
-0.15(-1.42%)
Oct 20, 2017
10.55
10.85
10.30
10.60
43,648
+0.15(+1.44%)
Oct 19, 2017
10.35
10.50
10.30
10.45
33,726
+0.00(+0.00%)
Oct 18, 2017
10.35
10.50
10.20
10.45
39,213
+0.20(+1.95%)
Oct 17, 2017
10.20
10.35
10.20
10.25
25,863
-0.05(-0.49%)
Oct 16, 2017
10.35
10.50
10.20
10.30
51,696
-0.05(-0.48%)
Oct 13, 2017
10.60
10.60
10.25
10.35
42,123
-0.15(-1.43%)
Oct 12, 2017
10.45
10.60
10.26
10.50
42,720
+0.00(+0.00%)
Oct 11, 2017
10.50
10.80
10.45
10.50
38,308
-0.10(-0.94%)
Oct 10, 2017
10.65
10.75
10.45
10.60
50,898
+0.05(+0.47%)
Oct 09, 2017
10.85
10.85
10.40
10.55
89,246
-0.40(-3.65%)
Oct 06, 2017
10.70
11.00
10.60
10.95
68,437
+0.15(+1.39%)
Oct 05, 2017
10.90
10.95
10.75
10.80
48,118
-0.10(-0.92%)
Oct 04, 2017
10.80
10.95
10.60
10.90
87,844
+0.10(+0.93%)
Oct 03, 2017
10.35
10.80
10.35
10.80
99,085
+0.55(+5.37%)
Oct 02, 2017
10.55
10.60
10.15
10.25
130,645
-0.30(-2.84%)
Sep 29, 2017
10.70
10.80
10.48
10.55
94,572
-0.20(-1.86%)
Sep 28, 2017
10.60
10.78
10.45
10.75
90,111
+0.10(+0.94%)
Sep 27, 2017
10.35
10.75
10.30
10.65
232,760
+0.25(+2.40%)
Sep 26, 2017
10.30
10.70
10.15
10.40
135,557
+0.00(+0.00%)
Sep 25, 2017
9.600
10.40
9.600
10.40
244,995
+0.65(+6.67%)
Sep 22, 2017
9.550
9.750
9.525
9.750
83,616
+0.10(+1.04%)
Sep 21, 2017
9.500
9.650
9.400
9.650
61,632
+0.10(+1.05%)
Sep 20, 2017
9.700
9.750
9.450
9.550
157,473
-0.20(-2.05%)
Sep 19, 2017
9.700
9.750
9.550
9.750
89,014
-0.05(-0.51%)
Sep 18, 2017
9.650
9.900
9.575
9.800
140,834
-0.10(-1.01%)
Sep 15, 2017
10.05
10.05
9.550
9.900
137,785
+0.25(+2.59%)
Sep 14, 2017
9.600
9.700
9.450
9.650
40,918
-0.05(-0.52%)
Sep 13, 2017
9.700
9.900
9.450
9.700
51,389
+0.00(+0.00%)
Sep 12, 2017
9.600
9.850
9.450
9.700
36,319
+0.10(+1.04%)
Sep 11, 2017
9.800
9.950
9.600
9.600
46,757
-0.10(-1.03%)
Sep 08, 2017
9.850
9.900
9.655
9.700
62,898
-0.20(-2.02%)
Sep 07, 2017
10.25
10.25
9.800
9.900
68,353
-0.35(-3.41%)
Sep 06, 2017
10.35
10.45
10.12
10.25
100,463
-0.15(-1.44%)
Sep 05, 2017
10.10
10.45
10.00
10.40
90,206
+0.25(+2.46%)
Sep 01, 2017
9.800
10.20
9.650
10.15
119,324
+0.35(+3.57%)
Aug 31, 2017
9.250
9.800
9.200
9.800
117,239
+0.50(+5.38%)
Aug 30, 2017
9.300
9.450
9.210
9.300
92,751
+0.00(+0.00%)
Aug 29, 2017
9.200
9.450
9.150
9.300
126,025
+0.00(+0.00%)
Aug 28, 2017
8.950
9.550
8.800
9.300
246,611
+0.45(+5.08%)
Aug 25, 2017
8.250
9.350
8.200
8.850
641,393
+1.00(+12.74%)
Aug 24, 2017
7.800
7.950
7.500
7.850
196,371
+0.00(+0.00%)
Aug 23, 2017
7.850
8.000
7.750
7.850
144,050
-0.05(-0.63%)
Aug 22, 2017
7.950
8.050
7.800
7.900
108,390
+0.00(+0.00%)
Aug 21, 2017
7.800
7.950
7.750
7.900
54,330
+0.00(+0.00%)
Aug 18, 2017
7.650
7.900
7.650
7.900
65,595
+0.15(+1.94%)
Aug 17, 2017
7.950
7.950
7.750
7.750
87,962
-0.20(-2.52%)
Aug 16, 2017
8.150
8.200
7.875
7.950
72,527
+0.00(+0.00%)
Aug 15, 2017
8.150
8.150
7.850
7.950
77,273
-0.20(-2.45%)
Aug 14, 2017
8.300
8.300
8.100
8.150
76,751
-0.10(-1.21%)
Aug 11, 2017
7.300
8.400
7.300
8.250
74,270
+0.20(+2.48%)
Aug 10, 2017
8.100
8.400
8.025
8.050
86,261
-0.15(-1.83%)
Aug 09, 2017
8.350
8.600
8.175
8.200
101,588
-0.15(-1.80%)
Aug 08, 2017
8.350
8.700
8.272
8.350
69,712
+0.00(+0.00%)
Aug 07, 2017
7.950
8.550
7.925
8.350
156,824
+0.40(+5.03%)
Aug 04, 2017
8.000
8.200
7.850
7.950
128,847
+0.00(+0.00%)
Aug 03, 2017
8.050
8.050
7.950
7.950
172,065
-0.05(-0.62%)
Aug 02, 2017
8.050
8.150
8.000
8.000
72,096
-0.10(-1.23%)
Aug 01, 2017
8.300
8.300
8.000
8.100
66,584
-0.20(-2.41%)
Jul 31, 2017
8.150
8.400
8.000
8.300
116,090
+0.05(+0.61%)
Jul 28, 2017
8.450
8.550
8.200
8.250
91,135
-0.30(-3.51%)
Jul 27, 2017
8.550
8.700
8.355
8.550
82,440
+0.10(+1.18%)
Jul 26, 2017
8.550
8.750
8.400
8.450
80,505
-0.10(-1.17%)
Jul 25, 2017
8.250
8.700
8.250
8.550
82,950
+0.25(+3.01%)
Jul 24, 2017
8.650
8.650
8.300
8.300
67,875
-0.30(-3.49%)
Jul 21, 2017
8.750
8.800
8.500
8.600
97,876
-0.10(-1.15%)
Jul 20, 2017
8.700
8.750
8.500
8.700
108,041
+0.05(+0.58%)
Jul 19, 2017
8.400
8.700
8.350
8.650
168,278
+0.30(+3.59%)
Jul 18, 2017
8.150
8.350
8.150
8.350
115,625
+0.20(+2.45%)
Jul 17, 2017
8.050
8.250
7.950
8.150
156,384
+0.15(+1.88%)
Jul 14, 2017
7.950
8.125
7.875
8.000
121,368
+0.00(+0.00%)
Jul 13, 2017
8.000
8.090
7.900
8.000
172,042
-0.05(-0.62%)
Jul 12, 2017
7.950
8.150
7.900
8.050
213,553
+0.10(+1.26%)
Jul 11, 2017
7.750
8.050
7.750
7.950
183,344
+0.20(+2.58%)
Jul 10, 2017
7.600
7.800
7.600
7.750
164,431
+0.10(+1.31%)
Jul 07, 2017
7.600
7.650
7.550
7.650
306,389
+0.05(+0.66%)
Jul 06, 2017
7.900
7.950
7.550
7.600
310,896
-0.35(-4.40%)
Jul 05, 2017
8.050
8.050
7.750
7.950
316,886
-0.05(-0.62%)
Jul 03, 2017
8.050
8.150
7.950
8.000
93,853
+0.00(+0.00%)
Jun 30, 2017
8.150
8.175
7.950
8.000
219,430
-0.20(-2.44%)
Jun 29, 2017
8.350
8.350
8.050
8.200
203,057
-0.15(-1.80%)
Jun 28, 2017
8.300
8.400
8.150
8.350
157,157
+0.05(+0.60%)
Jun 27, 2017
8.400
8.600
8.250
8.300
309,183
+0.00(+0.00%)
Jun 26, 2017
8.400
8.500
8.250
8.300
215,373
-0.10(-1.19%)
Jun 23, 2017
8.250
8.575
8.100
8.400
2,080,917
+0.10(+1.20%)
Jun 22, 2017
8.250
8.350
8.150
8.300
277,593
+0.05(+0.61%)
Jun 21, 2017
8.300
8.350
8.200
8.250
384,935
-0.05(-0.60%)
Jun 20, 2017
8.200
8.300
8.100
8.300
675,731
+0.00(+0.00%)
Jun 19, 2017
8.100
8.300
8.050
8.300
245,323
+0.15(+1.84%)
Jun 16, 2017
8.050
8.150
7.950
8.150
376,145
+0.00(+0.00%)
Jun 15, 2017
8.500
8.525
8.050
8.150
144,603
-0.40(-4.68%)
Jun 14, 2017
8.500
8.600
8.250
8.550
167,645
+0.00(+0.00%)
Jun 13, 2017
8.250
8.650
8.050
8.550
171,561
+0.40(+4.91%)
Jun 12, 2017
8.350
8.350
8.050
8.150
105,971
-0.15(-1.81%)
Jun 09, 2017
8.150
8.500
8.150
8.300
85,450
+0.10(+1.22%)
Jun 08, 2017
8.100
8.275
8.000
8.200
154,080
+0.05(+0.61%)
Jun 07, 2017
8.200
8.250
7.975
8.150
189,285
+0.05(+0.62%)
Jun 06, 2017
8.350
8.450
8.050
8.100
226,573
-0.30(-3.57%)
Jun 05, 2017
8.250
8.500
8.150
8.400
108,677
+0.10(+1.20%)
Jun 02, 2017
8.500
8.700
8.175
8.300
199,272
-0.20(-2.35%)
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.