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 31, 2016
3.580
3.680
3.540
3.650
355,571
+0.11(+3.11%)
May 27, 2016
3.410
3.540
3.540
3.540
444,100
+0.14(+4.12%)
May 26, 2016
3.590
3.590
3.280
3.400
71,947
-0.15(-4.23%)
May 25, 2016
3.520
3.780
3.460
3.550
74,932
+0.02(+0.57%)
May 24, 2016
3.420
3.580
3.420
3.530
80,760
+0.12(+3.52%)
May 23, 2016
3.280
3.440
3.210
3.410
59,686
+0.13(+3.96%)
May 20, 2016
3.270
3.350
3.250
3.280
103,268
+0.04(+1.23%)
May 19, 2016
3.220
3.270
3.200
3.240
65,687
-0.03(-0.92%)
May 18, 2016
3.280
3.280
3.200
3.270
79,652
+0.04(+1.24%)
May 17, 2016
3.160
3.270
3.080
3.230
125,413
+0.09(+2.87%)
May 16, 2016
2.990
3.150
2.960
3.140
71,001
+0.15(+5.02%)
May 13, 2016
2.840
2.990
2.730
2.990
125,042
+0.14(+4.91%)
May 12, 2016
2.750
2.890
2.750
2.850
49,758
+0.04(+1.42%)
May 11, 2016
2.900
3.000
2.800
2.810
40,979
-0.21(-6.95%)
May 10, 2016
2.870
3.040
2.830
3.020
49,575
+0.17(+5.96%)
May 09, 2016
2.770
2.890
2.770
2.850
51,556
+0.03(+1.06%)
May 06, 2016
2.880
2.920
2.760
2.820
45,784
-0.05(-1.74%)
May 05, 2016
2.930
3.080
2.770
2.870
98,704
-0.07(-2.38%)
May 04, 2016
3.010
3.055
2.895
2.940
37,679
-0.10(-3.29%)
May 03, 2016
2.750
3.105
2.610
3.040
354,788
-0.13(-4.10%)
May 02, 2016
2.980
3.230
2.980
3.170
166,560
+0.20(+6.73%)
Apr 29, 2016
3.060
3.080
2.830
2.970
154,623
-0.12(-3.88%)
Apr 28, 2016
3.187
3.200
3.090
3.090
57,915
-0.05(-1.59%)
Apr 27, 2016
3.120
3.270
3.020
3.140
91,376
+0.04(+1.29%)
Apr 26, 2016
3.090
3.100
3.010
3.100
55,104
+0.02(+0.65%)
Apr 25, 2016
3.110
3.110
3.060
3.080
88,027
-0.04(-1.28%)
Apr 22, 2016
3.150
3.170
3.080
3.120
44,296
-0.04(-1.27%)
Apr 21, 2016
3.180
3.289
3.100
3.160
124,288
-0.04(-1.25%)
Apr 20, 2016
2.940
3.230
2.940
3.200
172,593
+0.24(+8.11%)
Apr 19, 2016
2.860
2.990
2.830
2.960
58,515
+0.10(+3.50%)
Apr 18, 2016
2.880
2.900
2.780
2.860
29,996
-0.02(-0.69%)
Apr 15, 2016
2.830
2.880
2.770
2.880
16,158
+0.03(+1.05%)
Apr 14, 2016
2.800
2.850
2.700
2.850
28,635
+0.04(+1.60%)
Apr 13, 2016
2.750
2.810
2.710
2.805
100,949
+0.06(+2.00%)
Apr 12, 2016
2.850
2.880
2.710
2.750
81,386
-0.12(-4.18%)
Apr 11, 2016
2.740
3.060
2.700
2.870
121,496
+0.15(+5.51%)
Apr 08, 2016
2.780
2.780
2.720
2.720
53,516
-0.04(-1.45%)
Apr 07, 2016
2.810
2.914
2.760
2.760
54,357
-0.09(-3.16%)
Apr 06, 2016
2.920
2.934
2.820
2.850
80,324
-0.08(-2.73%)
Apr 05, 2016
2.980
3.010
2.905
2.930
62,754
-0.07(-2.33%)
Apr 04, 2016
3.070
3.080
2.960
3.000
38,262
-0.05(-1.64%)
Apr 01, 2016
3.000
3.080
3.000
3.050
35,363
+0.03(+0.99%)
Mar 31, 2016
3.020
3.120
3.000
3.020
49,305
+0.00(+0.00%)
Mar 30, 2016
3.160
3.160
2.970
3.020
85,278
-0.08(-2.58%)
Mar 29, 2016
2.670
3.135
2.660
3.100
183,937
+0.44(+16.54%)
Mar 28, 2016
2.610
2.720
2.600
2.660
25,724
+0.05(+1.92%)
Mar 24, 2016
2.550
2.610
2.610
2.610
70,500
+0.04(+1.56%)
Mar 23, 2016
2.680
2.700
2.550
2.570
87,455
-0.12(-4.46%)
Mar 22, 2016
2.750
2.785
2.670
2.690
33,524
-0.08(-2.89%)
Mar 21, 2016
2.730
2.840
2.705
2.770
25,675
+0.00(+0.00%)
Mar 18, 2016
2.870
2.870
2.600
2.770
153,926
+0.00(+0.00%)
Mar 17, 2016
2.740
2.850
2.680
2.770
46,135
+0.02(+0.73%)
Mar 16, 2016
2.710
2.880
2.710
2.750
24,736
+0.02(+0.73%)
Mar 15, 2016
2.720
2.780
2.600
2.730
56,500
-0.06(-2.15%)
Mar 14, 2016
2.850
2.880
2.780
2.790
30,363
-0.08(-2.79%)
Mar 11, 2016
2.870
2.900
2.720
2.870
25,517
+0.04(+1.41%)
Mar 10, 2016
2.850
2.910
2.760
2.830
38,156
-0.01(-0.35%)
Mar 09, 2016
2.860
3.200
2.760
2.840
50,270
+0.01(+0.35%)
Mar 08, 2016
3.060
3.060
2.790
2.830
53,007
-0.30(-9.58%)
Mar 07, 2016
3.000
3.160
3.000
3.130
71,707
+0.12(+3.99%)
Mar 04, 2016
2.780
3.450
2.780
3.010
124,017
+0.23(+8.27%)
Mar 03, 2016
2.840
2.840
2.740
2.780
63,745
-0.07(-2.46%)
Mar 02, 2016
2.800
2.890
2.780
2.850
57,861
+0.03(+1.06%)
Mar 01, 2016
2.760
2.830
2.750
2.820
85,037
+0.07(+2.55%)
Feb 29, 2016
2.780
2.850
2.700
2.750
83,335
-0.04(-1.43%)
Feb 26, 2016
2.810
2.960
2.750
2.790
52,800
-0.03(-1.06%)
Feb 25, 2016
2.600
2.840
2.600
2.820
41,441
+0.22(+8.46%)
Feb 24, 2016
2.500
2.660
2.410
2.600
54,511
+0.12(+4.84%)
Feb 23, 2016
2.650
2.670
2.460
2.480
57,548
-0.18(-6.77%)
Feb 22, 2016
2.650
2.810
2.600
2.660
59,564
+0.01(+0.38%)
Feb 19, 2016
2.810
2.890
2.600
2.650
145,784
-0.15(-5.36%)
Feb 18, 2016
2.850
2.910
2.800
2.800
30,275
-0.06(-2.10%)
Feb 17, 2016
2.770
2.890
2.740
2.860
46,019
+0.10(+3.62%)
Feb 16, 2016
2.670
2.800
2.660
2.760
39,337
+0.11(+4.15%)
Feb 12, 2016
2.650
2.650
2.650
2.650
35,200
+0.01(+0.38%)
Feb 11, 2016
2.790
2.790
2.600
2.640
34,310
-0.24(-8.33%)
Feb 10, 2016
2.860
2.980
2.720
2.880
52,209
+0.03(+1.05%)
Feb 09, 2016
2.960
2.977
2.810
2.850
52,986
-0.15(-5.00%)
Feb 08, 2016
2.910
3.020
2.880
3.000
35,350
+0.04(+1.35%)
Feb 05, 2016
3.060
3.090
2.810
2.960
119,868
-0.13(-4.21%)
Feb 04, 2016
3.000
3.220
2.990
3.090
46,159
+0.09(+3.00%)
Feb 03, 2016
2.980
3.020
2.912
3.000
36,608
+0.04(+1.35%)
Feb 02, 2016
2.890
2.980
2.860
2.960
59,995
+0.03(+1.02%)
Feb 01, 2016
2.970
2.990
2.890
2.930
34,087
-0.04(-1.35%)
Jan 29, 2016
2.700
2.980
2.700
2.970
126,348
+0.29(+10.82%)
Jan 28, 2016
2.710
2.760
2.670
2.680
35,483
-0.01(-0.37%)
Jan 27, 2016
2.760
2.770
2.690
2.690
48,951
-0.09(-3.24%)
Jan 26, 2016
2.810
2.860
2.750
2.780
51,347
-0.02(-0.71%)
Jan 25, 2016
2.860
2.950
2.781
2.800
69,334
-0.10(-3.45%)
Jan 22, 2016
2.870
3.027
2.840
2.900
110,061
+0.06(+2.11%)
Jan 21, 2016
2.740
2.850
2.740
2.840
59,772
+0.10(+3.65%)
Jan 20, 2016
2.620
2.770
2.570
2.740
76,909
+0.09(+3.40%)
Jan 19, 2016
2.740
2.780
2.630
2.650
49,141
-0.07(-2.57%)
Jan 15, 2016
2.730
2.720
2.720
2.720
141,600
-0.08(-2.86%)
Jan 14, 2016
2.700
2.870
2.646
2.800
75,941
+0.10(+3.70%)
Jan 13, 2016
2.810
2.830
2.640
2.700
190,719
-0.11(-3.91%)
Jan 12, 2016
2.930
2.980
2.790
2.810
133,077
-0.10(-3.44%)
Jan 11, 2016
2.940
2.950
2.860
2.910
115,799
-0.03(-1.02%)
Jan 08, 2016
3.020
3.080
2.910
2.940
216,388
-0.08(-2.65%)
Jan 07, 2016
3.170
3.190
3.010
3.020
85,214
-0.23(-7.08%)
Jan 06, 2016
3.150
3.280
3.060
3.250
131,968
+0.07(+2.20%)
Jan 05, 2016
3.220
3.240
3.160
3.180
87,690
-0.05(-1.55%)
Jan 04, 2016
3.450
3.450
3.180
3.230
101,768
-0.24(-6.92%)
Dec 31, 2015
3.520
3.470
3.470
3.470
58,000
-0.12(-3.34%)
Dec 30, 2015
3.680
3.680
3.560
3.590
50,650
-0.08(-2.18%)
Dec 29, 2015
3.670
3.700
3.540
3.670
77,396
+0.01(+0.27%)
Dec 28, 2015
3.700
3.750
3.620
3.660
61,418
-0.07(-1.88%)
Dec 24, 2015
3.720
3.730
3.730
3.730
29,800
+0.00(+0.00%)
Dec 23, 2015
3.690
3.835
3.690
3.730
85,373
-0.01(-0.27%)
Dec 22, 2015
3.680
3.790
3.610
3.740
83,652
+0.07(+1.91%)
Dec 21, 2015
3.520
3.680
3.520
3.670
47,394
+0.15(+4.26%)
Dec 18, 2015
3.470
3.600
3.460
3.520
145,168
+0.03(+0.86%)
Dec 17, 2015
3.530
3.630
3.310
3.490
47,911
+0.01(+0.29%)
Dec 16, 2015
3.350
3.500
3.300
3.480
47,246
+0.16(+4.82%)
Dec 15, 2015
3.290
3.460
3.290
3.320
157,620
+0.05(+1.53%)
Dec 14, 2015
3.220
3.300
3.150
3.270
106,640
+0.04(+1.24%)
Dec 11, 2015
3.150
3.331
3.150
3.230
90,464
+0.00(+0.00%)
Dec 10, 2015
3.230
3.446
3.225
3.230
106,543
-0.01(-0.31%)
Dec 09, 2015
3.260
3.450
3.140
3.240
143,159
-0.02(-0.61%)
Dec 08, 2015
3.270
3.320
3.220
3.260
106,843
-0.02(-0.61%)
Dec 07, 2015
3.300
3.310
3.230
3.280
117,267
-0.01(-0.30%)
Dec 04, 2015
3.290
3.360
3.250
3.290
127,977
+0.01(+0.30%)
Dec 03, 2015
3.270
3.390
3.270
3.280
141,634
+0.01(+0.31%)
Dec 02, 2015
3.140
3.350
3.140
3.270
68,536
+0.13(+4.14%)
Dec 01, 2015
3.180
3.220
3.130
3.140
98,088
-0.03(-0.95%)
Nov 30, 2015
3.200
3.250
3.140
3.170
94,154
-0.01(-0.31%)
Nov 27, 2015
3.060
3.210
3.060
3.180
18,837
+0.13(+4.26%)
Nov 25, 2015
3.080
3.050
3.050
3.050
74,400
-0.04(-1.29%)
Nov 24, 2015
3.030
3.214
2.960
3.090
98,313
+0.04(+1.31%)
Nov 23, 2015
3.040
3.070
2.960
3.050
131,213
+0.01(+0.33%)
Nov 20, 2015
2.990
3.140
2.960
3.040
273,702
+0.07(+2.36%)
Nov 19, 2015
2.870
2.990
2.870
2.970
254,093
+0.10(+3.48%)
Nov 18, 2015
2.880
2.880
2.730
2.870
249,028
-0.02(-0.69%)
Nov 17, 2015
3.000
3.000
2.880
2.890
143,883
-0.11(-3.67%)
Nov 16, 2015
2.980
3.030
2.950
3.000
67,789
+0.01(+0.33%)
Nov 13, 2015
2.950
3.039
2.950
2.990
87,439
+0.00(+0.00%)
Nov 12, 2015
3.000
3.060
2.900
2.990
145,294
-0.04(-1.32%)
Nov 11, 2015
3.060
3.085
3.020
3.030
63,235
-0.04(-1.30%)
Nov 10, 2015
3.090
3.090
3.010
3.070
156,970
+0.01(+0.33%)
Nov 09, 2015
3.130
3.130
3.050
3.060
81,516
-0.10(-3.16%)
Nov 06, 2015
3.140
3.200
3.100
3.160
62,470
-0.01(-0.32%)
Nov 05, 2015
3.160
3.250
3.040
3.170
132,804
+0.01(+0.32%)
Nov 04, 2015
3.100
3.200
3.020
3.160
243,027
+0.06(+1.94%)
Nov 03, 2015
3.100
3.150
2.982
3.100
238,708
+0.04(+1.31%)
Nov 02, 2015
2.970
3.120
2.930
3.060
309,523
+0.12(+4.08%)
Oct 30, 2015
3.100
3.120
2.870
2.940
270,846
-0.13(-4.23%)
Oct 29, 2015
3.600
3.680
3.000
3.070
656,462
-0.64(-17.25%)
Oct 28, 2015
3.520
3.740
3.350
3.710
264,123
+0.20(+5.70%)
Oct 27, 2015
3.500
3.520
3.300
3.510
245,848
+0.00(+0.00%)
Oct 26, 2015
3.720
3.965
3.450
3.510
169,744
-0.21(-5.65%)
Oct 23, 2015
3.850
3.850
3.700
3.720
265,466
-0.10(-2.62%)
Oct 22, 2015
3.770
3.830
3.710
3.820
53,804
+0.07(+1.87%)
Oct 21, 2015
3.810
3.860
3.740
3.750
71,304
-0.05(-1.32%)
Oct 20, 2015
3.840
3.870
3.750
3.800
60,023
-0.04(-1.04%)
Oct 19, 2015
3.780
3.880
3.770
3.840
52,350
+0.06(+1.59%)
Oct 16, 2015
3.890
4.010
3.750
3.780
149,191
-0.09(-2.33%)
Oct 15, 2015
3.780
3.890
3.750
3.870
73,729
+0.10(+2.65%)
Oct 14, 2015
3.870
3.900
3.760
3.770
67,727
-0.09(-2.33%)
Oct 13, 2015
3.880
4.020
3.860
3.860
31,212
-0.05(-1.28%)
Oct 12, 2015
3.870
3.930
3.850
3.910
67,765
+0.05(+1.30%)
Oct 09, 2015
3.890
3.970
3.840
3.860
27,414
+0.00(+0.00%)
Oct 08, 2015
4.020
4.070
3.800
3.860
97,514
-0.20(-4.93%)
Oct 07, 2015
3.940
4.120
3.850
4.060
62,546
+0.14(+3.57%)
Oct 06, 2015
3.950
4.070
3.800
3.920
373,427
-0.06(-1.51%)
Oct 05, 2015
3.900
4.240
3.890
3.980
77,614
+0.09(+2.31%)
Oct 02, 2015
3.790
3.930
3.770
3.890
185,814
+0.08(+2.10%)
Oct 01, 2015
3.770
3.830
3.750
3.810
64,159
+0.03(+0.79%)
Sep 30, 2015
3.780
3.880
3.760
3.780
67,833
+0.04(+1.07%)
Sep 29, 2015
3.740
3.790
3.650
3.740
142,114
-0.02(-0.53%)
Sep 28, 2015
4.010
4.010
3.660
3.760
131,070
-0.24(-6.00%)
Sep 25, 2015
4.180
4.180
3.980
4.000
140,398
-0.15(-3.61%)
Sep 24, 2015
4.150
4.220
4.100
4.150
109,652
-0.04(-0.95%)
Sep 23, 2015
4.280
4.280
4.140
4.190
172,172
-0.06(-1.41%)
Sep 22, 2015
4.350
4.350
4.210
4.250
69,043
-0.11(-2.52%)
Sep 21, 2015
4.500
4.530
4.305
4.360
70,773
-0.13(-2.90%)
Sep 18, 2015
4.440
4.620
4.430
4.490
66,432
-0.03(-0.66%)
Sep 17, 2015
4.490
4.550
4.450
4.520
95,003
+0.00(+0.00%)
Sep 16, 2015
4.520
4.570
4.450
4.520
56,870
-0.02(-0.44%)
Sep 15, 2015
4.520
4.600
4.460
4.540
67,890
+0.00(+0.00%)
Sep 14, 2015
4.510
4.595
4.480
4.540
69,540
+0.01(+0.22%)
Sep 11, 2015
4.450
4.700
4.430
4.530
81,523
+0.03(+0.67%)
Sep 10, 2015
4.430
4.560
4.350
4.500
49,265
+0.04(+0.90%)
Sep 09, 2015
4.520
4.550
4.440
4.460
61,926
-0.01(-0.22%)
Sep 08, 2015
4.370
4.490
4.260
4.470
110,136
+0.16(+3.71%)
Sep 04, 2015
4.300
4.310
4.310
4.310
59,600
-0.05(-1.15%)
Sep 03, 2015
4.490
4.520
4.340
4.360
74,202
-0.07(-1.58%)
Sep 02, 2015
4.410
4.470
4.260
4.430
94,072
+0.12(+2.78%)
Sep 01, 2015
4.300
4.390
4.250
4.310
83,899
-0.06(-1.37%)
Aug 31, 2015
4.300
4.390
4.250
4.370
95,702
+0.09(+2.10%)
Aug 28, 2015
4.290
4.390
4.250
4.280
54,188
-0.05(-1.15%)
Aug 27, 2015
4.570
4.570
4.300
4.330
81,817
-0.23(-5.04%)
Aug 26, 2015
4.470
4.570
4.300
4.560
109,359
+0.20(+4.59%)
Aug 25, 2015
4.470
4.470
4.295
4.360
104,121
+0.02(+0.46%)
Aug 24, 2015
4.190
4.510
4.110
4.340
193,838
-0.05(-1.14%)
Aug 21, 2015
4.130
4.495
4.130
4.390
95,151
+0.13(+3.05%)
Aug 20, 2015
4.440
4.440
4.260
4.260
61,969
-0.23(-5.12%)
Aug 19, 2015
4.450
4.550
4.380
4.490
37,427
+0.02(+0.45%)
Aug 18, 2015
4.580
4.640
4.450
4.470
95,462
-0.16(-3.46%)
Aug 17, 2015
4.540
4.630
4.400
4.630
100,750
+0.10(+2.21%)
Aug 14, 2015
4.370
4.570
4.350
4.530
96,154
+0.13(+2.95%)
Aug 13, 2015
4.510
4.590
4.390
4.400
315,466
-0.08(-1.79%)
Aug 12, 2015
4.590
4.630
4.470
4.480
61,715
-0.09(-1.97%)
Aug 11, 2015
4.590
4.660
4.500
4.570
107,243
-0.06(-1.30%)
Aug 10, 2015
4.520
4.740
4.500
4.630
82,689
+0.10(+2.21%)
Aug 07, 2015
4.530
4.730
4.475
4.530
273,042
-0.06(-1.31%)
Aug 06, 2015
4.650
4.750
4.520
4.590
116,526
-0.08(-1.71%)
Aug 05, 2015
4.750
4.990
4.650
4.670
243,747
-0.09(-1.89%)
Aug 04, 2015
4.870
4.940
4.730
4.760
91,680
-0.16(-3.25%)
Aug 03, 2015
4.920
4.930
4.680
4.920
223,869
+0.03(+0.61%)
Jul 31, 2015
4.850
4.990
4.800
4.890
103,473
+0.02(+0.41%)
Jul 30, 2015
5.060
5.105
4.730
4.870
176,278
-0.10(-2.01%)
Jul 29, 2015
5.050
5.050
4.820
4.970
82,479
-0.04(-0.80%)
Jul 28, 2015
5.030
5.129
4.760
5.010
139,076
+0.07(+1.42%)
Jul 27, 2015
4.770
4.950
4.710
4.940
86,754
+0.11(+2.28%)
Jul 24, 2015
4.970
4.990
4.790
4.830
80,189
-0.16(-3.21%)
Jul 23, 2015
5.120
5.120
4.950
4.990
90,369
-0.10(-1.96%)
Jul 22, 2015
4.960
5.140
4.960
5.090
88,470
+0.09(+1.80%)
Jul 21, 2015
4.950
5.048
4.900
5.000
95,189
-0.05(-0.99%)
Jul 20, 2015
5.270
5.270
4.980
5.050
91,149
-0.19(-3.63%)
Jul 17, 2015
5.210
5.300
5.120
5.240
101,611
+0.05(+0.96%)
Jul 16, 2015
5.210
5.250
5.030
5.190
66,068
+0.03(+0.58%)
Jul 15, 2015
5.290
5.300
5.070
5.160
71,276
-0.10(-1.90%)
Jul 14, 2015
5.280
5.330
5.230
5.260
61,447
+0.01(+0.19%)
Jul 13, 2015
5.330
5.350
5.190
5.250
78,314
-0.09(-1.69%)
Jul 10, 2015
5.240
5.350
5.151
5.340
138,794
+0.16(+3.09%)
Jul 09, 2015
5.140
5.210
5.110
5.180
67,105
+0.09(+1.77%)
Jul 08, 2015
5.270
5.300
5.060
5.090
96,240
-0.21(-3.96%)
Jul 07, 2015
5.380
5.380
5.203
5.300
116,354
-0.12(-2.21%)
Jul 06, 2015
5.220
5.430
5.220
5.420
105,934
+0.12(+2.26%)
Jul 02, 2015
5.670
5.300
5.300
5.300
70,100
-0.33(-5.86%)
Jul 01, 2015
5.710
5.760
5.540
5.630
87,193
-0.07(-1.23%)
Jun 30, 2015
5.660
5.740
5.610
5.700
139,329
+0.04(+0.71%)
Jun 29, 2015
5.800
5.950
5.620
5.660
228,730
-0.18(-3.08%)
Jun 26, 2015
5.650
6.100
5.520
5.840
4,045,764
+0.12(+2.10%)
Jun 25, 2015
5.380
5.770
5.360
5.720
159,261
+0.33(+6.12%)
Jun 24, 2015
5.320
5.470
5.200
5.390
137,331
+0.09(+1.70%)
Jun 23, 2015
5.330
5.340
5.260
5.300
111,962
+0.00(+0.00%)
Jun 22, 2015
5.280
5.325
5.250
5.300
127,710
+0.07(+1.34%)
Jun 19, 2015
5.340
5.370
5.230
5.230
97,631
-0.07(-1.32%)
Jun 18, 2015
5.330
5.450
5.270
5.300
82,016
-0.05(-0.93%)
Jun 17, 2015
5.300
5.440
5.300
5.350
158,827
+0.05(+0.94%)
Jun 16, 2015
5.300
5.360
5.210
5.300
152,900
+0.05(+0.95%)
Jun 15, 2015
5.280
5.280
5.175
5.250
229,697
+0.00(+0.00%)
Jun 12, 2015
5.230
5.340
5.220
5.250
203,471
-0.05(-0.94%)
Jun 11, 2015
5.260
5.370
5.250
5.300
91,594
+0.00(+0.00%)
Jun 10, 2015
5.320
5.460
5.250
5.300
166,658
-0.01(-0.19%)
Jun 09, 2015
5.390
5.390
5.250
5.310
166,142
-0.05(-0.93%)
Jun 08, 2015
5.380
5.588
5.250
5.360
67,215
-0.03(-0.56%)
Jun 05, 2015
5.520
5.902
5.330
5.390
135,427
-0.17(-3.06%)
Jun 04, 2015
5.540
5.690
5.410
5.560
107,820
-0.10(-1.77%)
Jun 03, 2015
5.760
5.900
5.600
5.660
162,122
-0.14(-2.41%)
Jun 02, 2015
5.570
5.850
5.530
5.800
161,825
+0.26(+4.69%)
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.