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
Harvard Bioscience
(NQ:
HBIO
)
2.350
-0.100 (-4.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 30, 2014
4.240
4.260
4.080
4.120
76,199
-0.10(-2.37%)
May 29, 2014
4.230
4.310
4.220
4.220
62,117
+0.00(+0.00%)
May 28, 2014
4.210
4.260
4.130
4.220
54,240
-0.01(-0.24%)
May 27, 2014
4.200
4.285
4.130
4.230
61,431
+0.05(+1.20%)
May 23, 2014
4.130
4.180
4.180
4.180
36,100
+0.08(+1.95%)
May 22, 2014
4.070
4.280
4.070
4.100
69,862
+0.06(+1.49%)
May 21, 2014
4.080
4.130
4.030
4.040
121,687
-0.04(-0.98%)
May 20, 2014
4.040
4.120
4.010
4.080
137,396
+0.05(+1.24%)
May 19, 2014
4.040
4.110
4.020
4.030
117,829
-0.05(-1.23%)
May 16, 2014
4.080
4.100
4.000
4.080
91,685
-0.02(-0.49%)
May 15, 2014
4.160
4.210
4.070
4.100
175,387
-0.04(-0.97%)
May 14, 2014
4.290
4.290
4.110
4.140
123,745
-0.14(-3.27%)
May 13, 2014
4.320
4.320
4.250
4.280
65,609
-0.06(-1.38%)
May 12, 2014
4.200
4.390
4.200
4.340
95,096
+0.18(+4.33%)
May 09, 2014
4.090
4.250
4.070
4.160
61,882
+0.07(+1.71%)
May 08, 2014
4.140
4.170
4.070
4.090
85,513
-0.03(-0.73%)
May 07, 2014
4.180
4.180
4.050
4.120
126,944
-0.04(-0.96%)
May 06, 2014
4.120
4.260
4.110
4.160
101,696
+0.00(+0.00%)
May 05, 2014
4.150
4.185
4.050
4.160
75,145
-0.01(-0.24%)
May 02, 2014
4.100
4.200
4.070
4.170
104,803
+0.10(+2.46%)
May 01, 2014
4.240
4.240
4.000
4.070
209,044
-0.15(-3.55%)
Apr 30, 2014
4.280
4.320
4.180
4.220
158,006
-0.06(-1.40%)
Apr 29, 2014
4.480
4.480
4.260
4.280
66,971
-0.16(-3.60%)
Apr 28, 2014
4.440
4.520
4.380
4.440
80,518
+0.01(+0.23%)
Apr 25, 2014
4.420
4.520
4.390
4.430
118,783
-0.03(-0.67%)
Apr 24, 2014
4.500
4.570
4.390
4.460
94,993
-0.03(-0.67%)
Apr 23, 2014
4.520
4.540
4.420
4.490
93,336
-0.06(-1.32%)
Apr 22, 2014
4.360
4.570
4.340
4.550
81,734
+0.18(+4.12%)
Apr 21, 2014
4.330
4.490
4.330
4.370
75,533
+0.04(+0.92%)
Apr 17, 2014
4.450
4.330
4.330
4.330
95,900
-0.15(-3.35%)
Apr 16, 2014
4.440
4.530
4.350
4.480
114,083
+0.06(+1.36%)
Apr 15, 2014
4.450
4.450
4.250
4.420
142,269
+0.00(+0.00%)
Apr 14, 2014
4.390
4.500
4.300
4.420
151,415
+0.09(+2.08%)
Apr 11, 2014
4.360
4.420
4.300
4.330
125,709
-0.09(-2.04%)
Apr 10, 2014
4.500
4.520
4.300
4.420
195,769
-0.10(-2.21%)
Apr 09, 2014
4.470
4.520
4.430
4.520
96,565
+0.06(+1.35%)
Apr 08, 2014
4.450
4.530
4.390
4.460
144,260
+0.02(+0.45%)
Apr 07, 2014
4.370
4.480
4.320
4.440
107,133
+0.04(+0.91%)
Apr 04, 2014
4.580
4.620
4.350
4.400
130,642
-0.18(-3.93%)
Apr 03, 2014
4.660
4.660
4.550
4.580
126,436
-0.06(-1.29%)
Apr 02, 2014
4.750
4.780
4.600
4.640
126,794
-0.10(-2.11%)
Apr 01, 2014
4.760
4.870
4.690
4.740
124,253
+0.00(+0.00%)
Mar 31, 2014
4.750
4.890
4.690
4.740
216,034
+0.01(+0.21%)
Mar 28, 2014
4.700
4.810
4.660
4.730
177,276
+0.02(+0.42%)
Mar 27, 2014
4.650
4.729
4.600
4.710
176,126
+0.06(+1.29%)
Mar 26, 2014
4.800
4.800
4.640
4.650
114,120
-0.12(-2.52%)
Mar 25, 2014
4.810
4.920
4.730
4.770
84,605
-0.04(-0.83%)
Mar 24, 2014
4.860
4.920
4.680
4.810
73,660
-0.03(-0.62%)
Mar 21, 2014
4.700
4.880
4.560
4.840
223,116
+0.18(+3.86%)
Mar 20, 2014
4.710
4.720
4.580
4.660
56,349
-0.08(-1.69%)
Mar 19, 2014
4.740
4.780
4.658
4.740
61,338
-0.02(-0.42%)
Mar 18, 2014
4.760
4.790
4.630
4.760
82,069
+0.03(+0.63%)
Mar 17, 2014
4.630
5.000
4.630
4.730
169,584
+0.11(+2.38%)
Mar 14, 2014
4.450
4.640
4.430
4.620
124,369
+0.14(+3.12%)
Mar 13, 2014
4.550
4.590
4.435
4.480
99,197
-0.08(-1.75%)
Mar 12, 2014
4.570
4.590
4.510
4.560
105,119
-0.02(-0.44%)
Mar 11, 2014
4.640
4.650
4.540
4.580
74,562
-0.03(-0.65%)
Mar 10, 2014
4.590
4.660
4.480
4.610
139,927
+0.03(+0.66%)
Mar 07, 2014
4.590
4.635
4.530
4.580
104,815
+0.03(+0.66%)
Mar 06, 2014
4.700
4.710
4.540
4.550
133,106
-0.12(-2.57%)
Mar 05, 2014
4.660
4.740
4.540
4.670
115,440
-0.02(-0.43%)
Mar 04, 2014
4.550
4.770
4.514
4.690
166,435
+0.21(+4.69%)
Mar 03, 2014
4.780
5.010
4.440
4.480
816,267
-0.40(-8.20%)
Feb 28, 2014
4.830
4.910
4.730
4.880
157,942
+0.09(+1.88%)
Feb 27, 2014
4.700
4.860
4.410
4.790
89,495
+0.06(+1.27%)
Feb 26, 2014
4.640
4.780
4.540
4.730
149,172
+0.12(+2.60%)
Feb 25, 2014
4.400
4.650
4.300
4.610
80,220
+0.20(+4.54%)
Feb 24, 2014
4.400
4.480
4.360
4.410
32,365
+0.05(+1.15%)
Feb 21, 2014
4.520
4.520
4.350
4.360
70,321
-0.13(-2.90%)
Feb 20, 2014
4.400
4.530
4.360
4.490
54,243
+0.11(+2.51%)
Feb 19, 2014
4.400
4.550
4.350
4.380
75,872
-0.05(-1.13%)
Feb 18, 2014
4.230
4.570
4.230
4.430
104,087
+0.20(+4.73%)
Feb 14, 2014
4.300
4.230
4.230
4.230
61,400
-0.07(-1.63%)
Feb 13, 2014
4.250
4.350
4.230
4.300
48,153
+0.05(+1.18%)
Feb 12, 2014
4.470
4.570
4.220
4.250
80,423
-0.23(-5.13%)
Feb 11, 2014
4.390
4.560
4.380
4.480
88,909
+0.07(+1.59%)
Feb 10, 2014
4.260
4.460
4.180
4.410
116,692
+0.13(+3.04%)
Feb 07, 2014
4.210
4.320
4.150
4.280
72,694
+0.06(+1.42%)
Feb 06, 2014
4.080
4.220
4.080
4.220
63,759
+0.12(+2.93%)
Feb 05, 2014
4.100
4.180
4.070
4.100
76,791
-0.04(-0.97%)
Feb 04, 2014
4.200
4.300
4.100
4.140
98,788
-0.06(-1.43%)
Feb 03, 2014
4.390
4.400
4.190
4.200
133,645
-0.22(-4.98%)
Jan 31, 2014
4.430
4.530
4.390
4.420
55,176
-0.10(-2.21%)
Jan 30, 2014
4.480
4.640
4.450
4.520
45,814
+0.06(+1.35%)
Jan 29, 2014
4.440
4.540
4.390
4.460
67,737
-0.04(-0.89%)
Jan 28, 2014
4.410
4.520
4.300
4.500
103,214
+0.08(+1.81%)
Jan 27, 2014
4.420
4.580
4.380
4.420
99,028
-0.03(-0.67%)
Jan 24, 2014
4.520
4.520
4.403
4.450
75,403
-0.12(-2.63%)
Jan 23, 2014
4.500
4.590
4.480
4.570
86,674
+0.05(+1.11%)
Jan 22, 2014
4.630
4.650
4.510
4.520
61,224
-0.13(-2.80%)
Jan 21, 2014
4.700
4.770
4.620
4.650
53,803
+0.00(+0.00%)
Jan 17, 2014
4.680
4.650
4.650
4.650
81,000
-0.02(-0.43%)
Jan 16, 2014
4.550
4.730
4.510
4.670
88,861
+0.12(+2.64%)
Jan 15, 2014
4.550
4.590
4.530
4.550
75,164
+0.00(+0.00%)
Jan 14, 2014
4.600
4.600
4.520
4.550
49,441
-0.01(-0.22%)
Jan 13, 2014
4.610
4.650
4.500
4.560
60,929
-0.08(-1.72%)
Jan 10, 2014
4.660
4.700
4.600
4.640
35,309
+0.01(+0.22%)
Jan 09, 2014
4.610
4.660
4.550
4.630
37,206
+0.05(+1.09%)
Jan 08, 2014
4.680
4.680
4.470
4.580
128,523
-0.05(-1.08%)
Jan 07, 2014
4.600
4.680
4.540
4.630
71,826
+0.03(+0.65%)
Jan 06, 2014
4.680
4.690
4.560
4.600
104,970
-0.05(-1.08%)
Jan 03, 2014
4.740
4.800
4.620
4.650
80,515
-0.10(-2.11%)
Jan 02, 2014
4.660
4.840
4.542
4.750
105,786
+0.05(+1.06%)
Dec 31, 2013
4.690
4.700
4.700
4.700
64,100
+0.01(+0.21%)
Dec 30, 2013
4.870
4.940
4.640
4.690
123,284
-0.21(-4.29%)
Dec 27, 2013
5.060
5.060
4.890
4.900
95,209
-0.13(-2.58%)
Dec 26, 2013
5.090
5.120
4.990
5.030
168,525
-0.03(-0.59%)
Dec 24, 2013
5.020
5.090
5.001
5.060
41,941
+0.00(+0.00%)
Dec 23, 2013
5.110
5.150
5.040
5.060
148,937
-0.01(-0.20%)
Dec 20, 2013
4.830
5.150
4.813
5.070
232,622
+0.27(+5.63%)
Dec 19, 2013
4.810
4.840
4.790
4.800
53,058
-0.03(-0.62%)
Dec 18, 2013
4.750
4.860
4.740
4.830
57,850
+0.07(+1.47%)
Dec 17, 2013
4.780
4.860
4.680
4.760
122,913
+0.01(+0.21%)
Dec 16, 2013
4.700
4.799
4.650
4.750
93,059
+0.05(+1.06%)
Dec 13, 2013
4.650
4.750
4.650
4.700
60,385
+0.03(+0.64%)
Dec 12, 2013
4.630
4.700
4.570
4.670
94,769
+0.06(+1.30%)
Dec 11, 2013
4.590
4.640
4.550
4.610
107,796
+0.01(+0.22%)
Dec 10, 2013
4.610
4.630
4.580
4.600
109,666
-0.01(-0.22%)
Dec 09, 2013
4.700
4.700
4.480
4.610
202,102
-0.07(-1.50%)
Dec 06, 2013
4.740
4.819
4.580
4.680
0
+0.00(+0.00%)
Dec 05, 2013
4.580
4.930
4.510
4.680
0
+0.11(+2.41%)
Dec 04, 2013
4.410
4.650
4.380
4.570
0
+0.15(+3.39%)
Dec 03, 2013
4.400
4.500
4.340
4.420
0
+0.01(+0.23%)
Dec 02, 2013
4.540
4.600
4.390
4.410
85,765
-0.15(-3.29%)
Nov 29, 2013
4.530
4.650
4.530
4.560
0
+0.06(+1.33%)
Nov 27, 2013
4.490
4.550
4.400
4.500
0
+0.03(+0.56%)
Nov 26, 2013
4.400
4.640
4.370
4.475
0
+0.17(+3.83%)
Nov 25, 2013
4.360
4.390
4.300
4.310
124,272
-0.03(-0.69%)
Nov 22, 2013
4.340
4.400
4.290
4.340
0
+0.02(+0.46%)
Nov 21, 2013
4.200
4.350
4.180
4.320
99,767
+0.15(+3.60%)
Nov 20, 2013
4.170
4.280
4.120
4.170
0
+0.00(+0.00%)
Nov 19, 2013
4.240
4.290
4.160
4.170
94,106
-0.07(-1.65%)
Nov 18, 2013
4.260
4.330
4.190
4.240
0
+0.00(+0.00%)
Nov 15, 2013
4.210
4.260
4.170
4.240
0
+0.02(+0.47%)
Nov 14, 2013
4.210
4.230
4.150
4.220
119,864
-0.01(-0.24%)
Nov 13, 2013
4.250
4.270
4.150
4.230
0
-0.03(-0.70%)
Nov 12, 2013
4.310
4.320
4.190
4.260
0
-0.05(-1.16%)
Nov 11, 2013
4.280
4.373
4.040
4.310
0
+0.01(+0.23%)
Nov 08, 2013
4.140
4.320
4.140
4.300
0
+0.15(+3.61%)
Nov 07, 2013
4.140
4.190
4.060
4.150
225,401
+0.00(+0.00%)
Nov 06, 2013
4.370
4.370
4.070
4.150
304,854
-0.21(-4.82%)
Nov 05, 2013
4.400
4.450
4.100
4.360
0
-0.06(-1.36%)
Nov 04, 2013
4.650
4.750
4.400
4.420
591,009
+0.21(+5.04%)
Nov 01, 2013
4.375
4.541
4.147
4.208
0
-0.23(-5.13%)
Oct 31, 2013
4.246
4.503
4.246
4.435
0
+0.09(+2.09%)
Oct 30, 2013
4.405
4.443
4.268
4.344
388,411
-0.05(-1.04%)
Oct 29, 2013
4.412
4.473
4.352
4.390
0
+0.00(+0.00%)
Oct 28, 2013
4.337
4.420
4.291
4.390
0
+0.07(+1.58%)
Oct 25, 2013
4.647
4.647
4.268
4.321
0
-0.09(-2.06%)
Oct 24, 2013
4.465
4.473
4.382
4.412
143,607
-0.02(-0.51%)
Oct 23, 2013
4.337
4.473
4.321
4.435
0
+0.07(+1.56%)
Oct 22, 2013
4.397
4.511
4.288
4.367
216,687
-0.03(-0.69%)
Oct 21, 2013
4.284
4.496
4.215
4.397
760,776
+0.23(+5.45%)
Oct 18, 2013
4.056
4.291
4.049
4.170
558,839
+0.16(+3.97%)
Oct 17, 2013
4.049
4.116
3.943
4.011
281,019
-0.04(-0.94%)
Oct 16, 2013
3.859
4.117
3.859
4.049
537,563
+0.22(+5.74%)
Oct 15, 2013
3.829
3.836
3.798
3.829
118,116
-0.02(-0.59%)
Oct 14, 2013
3.806
3.922
3.806
3.851
62,471
+0.03(+0.79%)
Oct 11, 2013
3.768
3.889
3.768
3.821
0
+0.05(+1.20%)
Oct 10, 2013
3.798
3.912
3.730
3.776
80,244
+0.02(+0.40%)
Oct 09, 2013
3.791
3.806
3.730
3.760
91,473
-0.01(-0.20%)
Oct 08, 2013
3.844
3.874
3.760
3.768
173,234
-0.06(-1.58%)
Oct 07, 2013
3.844
3.882
3.771
3.829
0
-0.03(-0.79%)
Oct 04, 2013
3.882
4.001
3.851
3.859
0
-0.03(-0.78%)
Oct 03, 2013
3.920
3.938
3.851
3.889
0
-0.05(-1.16%)
Oct 02, 2013
3.950
4.049
3.927
3.935
124,758
-0.05(-1.33%)
Oct 01, 2013
3.995
3.995
3.915
3.988
233,060
+0.00(+0.00%)
Sep 30, 2013
3.920
4.018
3.912
3.988
0
+0.03(+0.77%)
Sep 27, 2013
3.980
3.988
3.897
3.958
0
-0.05(-1.14%)
Sep 26, 2013
4.006
4.064
3.950
4.003
146,709
-0.04(-0.94%)
Sep 25, 2013
4.056
4.084
4.026
4.041
134,543
-0.01(-0.19%)
Sep 24, 2013
4.026
4.086
4.003
4.049
112,510
+0.03(+0.75%)
Sep 23, 2013
4.086
4.132
3.980
4.018
358,100
-0.02(-0.56%)
Sep 20, 2013
4.018
4.071
4.011
4.041
0
+0.02(+0.57%)
Sep 19, 2013
4.109
4.155
4.003
4.018
152,291
-0.07(-1.67%)
Sep 18, 2013
4.117
4.132
4.056
4.086
0
+0.00(+0.00%)
Sep 17, 2013
4.086
4.097
4.056
4.086
0
-0.01(-0.19%)
Sep 16, 2013
4.124
4.128
4.079
4.094
0
+0.01(+0.19%)
Sep 13, 2013
4.094
4.117
4.049
4.086
0
+0.03(+0.75%)
Sep 12, 2013
4.018
4.093
4.018
4.056
0
+0.02(+0.56%)
Sep 11, 2013
4.026
4.064
4.026
4.033
0
+0.01(+0.19%)
Sep 10, 2013
4.049
4.086
4.018
4.026
60,687
+0.00(+0.00%)
Sep 09, 2013
3.958
4.026
3.922
4.026
0
+0.07(+1.72%)
Sep 06, 2013
3.958
3.988
3.914
3.958
0
+0.02(+0.58%)
Sep 05, 2013
3.889
3.980
3.882
3.935
0
+0.04(+0.97%)
Sep 04, 2013
3.806
3.920
3.791
3.897
0
+0.09(+2.39%)
Sep 03, 2013
3.768
3.806
3.760
3.806
0
+0.06(+1.62%)
Aug 30, 2013
3.791
3.821
3.723
3.745
0
-0.05(-1.40%)
Aug 29, 2013
3.723
3.920
3.715
3.798
131,105
+0.08(+2.24%)
Aug 28, 2013
3.753
3.806
3.704
3.715
0
-0.05(-1.21%)
Aug 27, 2013
3.776
3.813
3.730
3.760
285,035
-0.04(-1.00%)
Aug 26, 2013
3.859
3.912
3.791
3.798
0
-0.06(-1.57%)
Aug 23, 2013
3.829
3.904
3.821
3.859
0
+0.05(+1.19%)
Aug 22, 2013
3.813
3.859
3.791
3.813
43,652
+0.02(+0.40%)
Aug 21, 2013
3.821
3.851
3.772
3.798
0
-0.02(-0.60%)
Aug 20, 2013
3.798
3.867
3.798
3.821
64,414
+0.03(+0.80%)
Aug 19, 2013
3.806
3.889
3.791
3.791
200,085
-0.05(-1.19%)
Aug 16, 2013
3.798
3.882
3.791
3.836
0
+0.02(+0.40%)
Aug 15, 2013
3.927
3.942
3.798
3.821
96,378
-0.14(-3.63%)
Aug 14, 2013
3.882
4.003
3.882
3.965
130,657
+0.09(+2.35%)
Aug 13, 2013
3.980
3.988
3.851
3.874
182,914
-0.11(-2.85%)
Aug 12, 2013
3.958
4.003
3.958
3.988
86,740
+0.02(+0.38%)
Aug 09, 2013
3.965
3.995
3.942
3.973
94,274
-0.02(-0.38%)
Aug 08, 2013
3.988
4.018
3.943
3.988
487,243
+0.01(+0.19%)
Aug 07, 2013
3.980
4.041
3.980
3.980
69,527
+0.00(+0.00%)
Aug 06, 2013
4.056
4.056
3.973
3.980
91,538
-0.08(-2.05%)
Aug 05, 2013
3.950
4.102
3.950
4.064
117,606
+0.11(+2.88%)
Aug 02, 2013
3.935
3.973
3.882
3.950
142,322
-0.01(-0.19%)
Aug 01, 2013
4.018
4.026
3.889
3.958
277,989
-0.10(-2.43%)
Jul 31, 2013
4.139
4.170
3.942
4.056
0
-0.08(-1.83%)
Jul 30, 2013
4.170
4.193
4.102
4.132
0
-0.01(-0.18%)
Jul 29, 2013
4.139
4.200
4.056
4.139
0
+0.01(+0.18%)
Jul 26, 2013
4.147
4.314
4.124
4.132
0
-0.05(-1.27%)
Jul 25, 2013
4.193
4.253
4.139
4.185
0
+0.00(+0.00%)
Jul 24, 2013
4.200
4.223
4.162
4.185
0
+0.01(+0.18%)
Jul 23, 2013
4.359
4.390
4.170
4.177
0
-0.11(-2.48%)
Jul 22, 2013
4.261
4.503
4.246
4.284
0
+0.10(+2.36%)
Jul 19, 2013
4.170
4.382
4.110
4.185
830,996
+0.09(+2.22%)
Jul 18, 2013
3.813
4.177
3.813
4.094
0
+0.30(+8.00%)
Jul 17, 2013
3.783
3.802
3.783
3.791
54,787
+0.02(+0.60%)
Jul 16, 2013
3.791
3.802
3.768
3.768
0
-0.02(-0.40%)
Jul 15, 2013
3.783
3.802
3.753
3.783
0
+0.02(+0.40%)
Jul 12, 2013
3.776
3.829
3.760
3.768
0
-0.02(-0.60%)
Jul 11, 2013
3.836
3.836
3.730
3.791
0
-0.02(-0.40%)
Jul 10, 2013
3.757
3.829
3.678
3.806
0
+0.05(+1.21%)
Jul 09, 2013
3.791
3.821
3.723
3.760
0
-0.02(-0.40%)
Jul 08, 2013
3.609
3.798
3.609
3.776
0
+0.17(+4.84%)
Jul 05, 2013
3.616
3.616
3.586
3.601
0
+0.00(+0.00%)
Jul 03, 2013
3.613
3.639
3.563
3.601
0
+0.00(+0.00%)
Jul 02, 2013
3.563
3.624
3.556
3.601
0
-0.01(-0.21%)
Jul 01, 2013
3.578
3.723
3.495
3.609
0
+0.05(+1.28%)
Jun 28, 2013
3.586
3.586
3.556
3.563
323,402
-0.02(-0.63%)
Jun 27, 2013
3.601
3.601
3.571
3.586
0
+0.00(+0.00%)
Jun 26, 2013
3.624
3.632
3.563
3.586
0
-0.01(-0.21%)
Jun 25, 2013
3.639
3.639
3.586
3.594
0
-0.02(-0.63%)
Jun 24, 2013
3.685
3.685
3.578
3.616
0
-0.11(-2.85%)
Jun 21, 2013
3.685
3.760
3.578
3.723
254,155
+0.06(+1.66%)
Jun 20, 2013
3.662
3.744
3.632
3.662
0
-0.07(-1.83%)
Jun 19, 2013
3.829
3.836
3.730
3.730
0
-0.11(-2.77%)
Jun 18, 2013
3.791
3.851
3.723
3.836
0
+0.06(+1.61%)
Jun 17, 2013
3.760
3.821
3.760
3.776
0
+0.06(+1.63%)
Jun 14, 2013
3.760
3.821
3.677
3.715
0
-0.05(-1.41%)
Jun 13, 2013
3.760
3.783
3.563
3.768
98,347
-0.01(-0.20%)
Jun 12, 2013
3.829
3.867
3.763
3.776
29,376
-0.02(-0.60%)
Jun 11, 2013
3.768
3.829
3.768
3.798
35,019
-0.03(-0.79%)
Jun 10, 2013
3.798
3.836
3.768
3.829
0
+0.02(+0.60%)
Jun 07, 2013
3.821
3.821
3.738
3.806
0
+0.02(+0.40%)
Jun 06, 2013
3.783
3.791
3.700
3.791
89,306
+0.02(+0.60%)
Jun 05, 2013
3.768
3.821
3.753
3.768
0
-0.05(-1.39%)
Jun 04, 2013
3.791
3.867
3.783
3.821
0
+0.02(+0.40%)
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.