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, 2019
2.280
2.360
2.240
2.270
127,500
-0.05(-2.16%)
May 30, 2019
2.240
2.390
2.200
2.320
175,913
+0.09(+4.04%)
May 29, 2019
2.190
2.282
2.120
2.230
362,309
+0.01(+0.45%)
May 28, 2019
2.310
2.320
2.190
2.220
419,282
-0.09(-3.90%)
May 24, 2019
2.330
2.350
2.270
2.310
132,000
+0.01(+0.43%)
May 23, 2019
2.400
2.420
2.270
2.300
377,991
-0.10(-4.17%)
May 22, 2019
2.380
2.440
2.380
2.400
196,246
+0.00(+0.00%)
May 21, 2019
2.480
2.490
2.400
2.400
217,508
-0.08(-3.23%)
May 20, 2019
2.340
2.490
2.340
2.480
211,461
+0.12(+5.08%)
May 17, 2019
2.340
2.430
2.340
2.360
177,800
-0.01(-0.42%)
May 16, 2019
2.300
2.380
2.300
2.370
125,337
+0.06(+2.60%)
May 15, 2019
2.410
2.410
2.260
2.310
478,909
-0.10(-4.15%)
May 14, 2019
2.300
2.420
2.300
2.410
198,832
+0.11(+4.78%)
May 13, 2019
2.400
2.460
2.280
2.300
556,617
-0.12(-4.96%)
May 10, 2019
2.470
2.560
2.410
2.420
305,600
-0.04(-1.63%)
May 09, 2019
2.660
2.740
2.450
2.460
563,431
-0.30(-10.87%)
May 08, 2019
2.910
2.940
2.710
2.760
327,917
-0.12(-4.17%)
May 07, 2019
2.910
2.990
2.860
2.880
242,306
-0.05(-1.71%)
May 06, 2019
2.950
3.050
2.901
2.930
323,258
+0.00(+0.00%)
May 03, 2019
3.680
3.680
2.790
2.930
996,500
-0.82(-21.87%)
May 02, 2019
3.730
3.790
3.690
3.750
120,890
+0.00(+0.00%)
May 01, 2019
3.870
3.870
3.710
3.750
139,994
-0.12(-3.10%)
Apr 30, 2019
3.890
3.930
3.800
3.870
124,026
-0.01(-0.26%)
Apr 29, 2019
3.840
3.990
3.810
3.880
93,272
+0.03(+0.78%)
Apr 26, 2019
3.880
3.979
3.830
3.850
86,200
-0.03(-0.77%)
Apr 25, 2019
3.910
3.950
3.840
3.880
44,954
-0.06(-1.52%)
Apr 24, 2019
3.990
4.120
3.880
3.940
111,595
-0.06(-1.50%)
Apr 23, 2019
3.920
4.272
3.920
4.000
104,277
+0.09(+2.30%)
Apr 22, 2019
4.110
4.150
3.860
3.910
75,407
-0.20(-4.87%)
Apr 18, 2019
4.000
4.438
3.970
4.110
87,400
+0.07(+1.73%)
Apr 17, 2019
4.330
4.390
3.990
4.040
80,995
-0.28(-6.48%)
Apr 16, 2019
4.440
4.510
4.300
4.320
82,666
-0.07(-1.59%)
Apr 15, 2019
4.590
4.650
4.360
4.390
114,214
-0.20(-4.36%)
Apr 12, 2019
4.550
4.660
4.461
4.590
92,000
+0.09(+2.00%)
Apr 11, 2019
4.560
4.570
4.390
4.500
146,301
-0.01(-0.33%)
Apr 10, 2019
4.250
4.570
4.190
4.515
166,228
+0.27(+6.49%)
Apr 09, 2019
4.310
4.310
4.160
4.240
159,488
-0.06(-1.40%)
Apr 08, 2019
4.240
4.320
4.190
4.300
60,412
+0.05(+1.18%)
Apr 05, 2019
4.140
4.270
4.100
4.250
155,500
+0.14(+3.41%)
Apr 04, 2019
4.140
4.240
3.980
4.110
192,200
-0.03(-0.72%)
Apr 03, 2019
4.050
4.280
4.050
4.140
141,969
+0.06(+1.47%)
Apr 02, 2019
4.220
4.220
3.829
4.080
66,554
-0.14(-3.32%)
Apr 01, 2019
4.280
4.440
4.160
4.220
95,555
-0.09(-2.09%)
Mar 29, 2019
4.380
4.410
4.220
4.310
101,100
-0.07(-1.60%)
Mar 28, 2019
4.200
4.410
4.050
4.380
142,419
+0.21(+5.04%)
Mar 27, 2019
4.030
4.220
3.970
4.170
107,942
+0.14(+3.47%)
Mar 26, 2019
3.980
4.050
3.790
4.030
116,158
+0.05(+1.26%)
Mar 25, 2019
3.880
4.000
3.840
3.980
101,538
+0.05(+1.27%)
Mar 22, 2019
3.890
3.957
3.840
3.930
113,900
-0.01(-0.25%)
Mar 21, 2019
3.710
3.950
3.710
3.940
215,642
+0.24(+6.49%)
Mar 20, 2019
3.660
3.840
3.620
3.700
57,992
+0.04(+1.09%)
Mar 19, 2019
3.620
3.695
3.600
3.660
53,760
+0.03(+0.83%)
Mar 18, 2019
3.640
3.730
3.620
3.630
98,021
-0.01(-0.27%)
Mar 15, 2019
3.680
3.790
3.620
3.640
165,900
-0.03(-0.82%)
Mar 14, 2019
3.710
3.790
3.660
3.670
26,338
-0.07(-1.87%)
Mar 13, 2019
3.850
4.000
3.740
3.740
35,435
-0.05(-1.32%)
Mar 12, 2019
3.730
3.880
3.730
3.790
89,397
+0.06(+1.61%)
Mar 11, 2019
3.780
4.042
3.590
3.730
73,767
+0.01(+0.27%)
Mar 08, 2019
3.790
3.995
3.590
3.720
74,100
-0.07(-1.85%)
Mar 07, 2019
3.980
3.980
3.723
3.790
57,908
-0.22(-5.49%)
Mar 06, 2019
4.150
4.150
3.900
4.010
92,751
-0.15(-3.61%)
Mar 05, 2019
4.265
4.265
4.063
4.160
67,437
+0.00(+0.00%)
Mar 04, 2019
4.080
4.260
4.010
4.160
152,087
+0.10(+2.46%)
Mar 01, 2019
4.070
4.170
3.830
4.060
92,100
+0.04(+1.00%)
Feb 28, 2019
4.050
4.090
3.910
4.020
108,911
-0.03(-0.74%)
Feb 27, 2019
4.000
4.090
3.975
4.050
48,846
+0.01(+0.25%)
Feb 26, 2019
4.080
4.220
4.010
4.040
74,700
-0.04(-0.98%)
Feb 25, 2019
4.330
4.428
3.980
4.080
105,973
-0.24(-5.56%)
Feb 22, 2019
4.000
4.350
3.910
4.320
107,800
+0.31(+7.73%)
Feb 21, 2019
3.940
4.020
3.870
4.010
186,287
+0.11(+2.82%)
Feb 20, 2019
3.820
3.920
3.680
3.900
96,976
+0.09(+2.36%)
Feb 19, 2019
3.780
3.860
3.720
3.810
120,324
-0.01(-0.26%)
Feb 15, 2019
3.720
3.900
3.720
3.820
124,600
+0.10(+2.69%)
Feb 14, 2019
3.650
3.750
3.520
3.720
117,874
+0.06(+1.64%)
Feb 13, 2019
3.620
3.690
3.560
3.660
130,898
+0.05(+1.39%)
Feb 12, 2019
3.540
3.620
3.420
3.610
127,672
+0.06(+1.69%)
Feb 11, 2019
3.310
3.580
3.280
3.550
85,353
+0.22(+6.61%)
Feb 08, 2019
3.400
3.500
3.280
3.330
45,300
-0.11(-3.20%)
Feb 07, 2019
3.520
3.590
3.410
3.440
48,741
-0.08(-2.27%)
Feb 06, 2019
3.540
3.640
3.440
3.520
180,735
-0.05(-1.40%)
Feb 05, 2019
3.680
3.720
3.530
3.570
172,220
-0.08(-2.19%)
Feb 04, 2019
3.610
3.670
3.507
3.650
76,079
+0.05(+1.39%)
Feb 01, 2019
3.460
3.615
3.390
3.600
109,600
+0.17(+4.96%)
Jan 31, 2019
3.390
3.510
3.390
3.430
138,926
+0.08(+2.39%)
Jan 30, 2019
2.990
3.480
2.960
3.350
331,323
+0.39(+13.18%)
Jan 29, 2019
2.770
3.120
2.770
2.960
339,590
+0.19(+6.86%)
Jan 28, 2019
2.950
2.970
2.750
2.770
405,679
-0.20(-6.73%)
Jan 25, 2019
3.020
3.140
2.950
2.970
94,400
+0.00(+0.00%)
Jan 24, 2019
2.990
3.100
2.900
2.970
246,218
-0.02(-0.67%)
Jan 23, 2019
3.010
3.140
2.960
2.990
38,664
+0.00(+0.00%)
Jan 22, 2019
3.190
3.290
2.990
2.990
140,103
-0.23(-7.14%)
Jan 18, 2019
3.300
3.375
3.113
3.220
72,400
-0.07(-2.13%)
Jan 17, 2019
3.410
3.580
3.250
3.290
138,537
-0.14(-4.08%)
Jan 16, 2019
3.360
3.450
3.330
3.430
30,093
+0.07(+2.08%)
Jan 15, 2019
3.410
3.459
3.270
3.360
100,585
-0.04(-1.18%)
Jan 14, 2019
3.210
3.440
3.150
3.400
111,976
+0.23(+7.26%)
Jan 11, 2019
3.250
3.415
3.160
3.170
61,700
-0.11(-3.35%)
Jan 10, 2019
3.380
3.480
3.270
3.280
170,778
-0.12(-3.53%)
Jan 09, 2019
3.370
3.420
3.300
3.400
25,619
+0.02(+0.59%)
Jan 08, 2019
3.360
3.450
3.340
3.380
32,016
+0.05(+1.50%)
Jan 07, 2019
3.260
3.460
3.260
3.330
52,621
+0.06(+1.83%)
Jan 04, 2019
3.200
3.320
3.095
3.270
62,200
+0.17(+5.48%)
Jan 03, 2019
3.190
3.270
3.070
3.100
54,434
-0.10(-3.13%)
Jan 02, 2019
3.140
3.200
3.110
3.200
117,614
+0.02(+0.63%)
Dec 31, 2018
3.020
3.205
3.020
3.180
97,100
+0.15(+4.95%)
Dec 28, 2018
3.070
3.070
2.980
3.030
131,200
-0.03(-0.98%)
Dec 27, 2018
3.070
3.100
2.990
3.060
120,333
-0.05(-1.61%)
Dec 26, 2018
3.090
3.410
3.000
3.110
107,707
+0.06(+1.97%)
Dec 24, 2018
3.010
3.210
3.010
3.050
39,600
+0.02(+0.66%)
Dec 21, 2018
3.130
3.180
2.960
3.030
215,000
-0.16(-5.02%)
Dec 20, 2018
3.120
3.300
3.080
3.190
125,569
+0.08(+2.57%)
Dec 19, 2018
3.280
3.315
3.050
3.110
146,815
-0.16(-4.89%)
Dec 18, 2018
3.410
3.445
3.250
3.270
90,919
-0.14(-4.11%)
Dec 17, 2018
3.200
3.540
3.200
3.410
118,835
+0.13(+3.96%)
Dec 14, 2018
3.390
3.510
3.240
3.280
74,300
-0.12(-3.53%)
Dec 13, 2018
3.470
3.520
3.310
3.400
60,081
-0.06(-1.73%)
Dec 12, 2018
3.480
3.580
3.410
3.460
48,673
+0.03(+0.87%)
Dec 11, 2018
3.520
3.590
3.400
3.430
35,874
-0.04(-1.15%)
Dec 10, 2018
3.500
3.562
3.380
3.470
31,499
-0.07(-1.98%)
Dec 07, 2018
3.730
3.750
3.510
3.540
66,300
-0.18(-4.84%)
Dec 06, 2018
3.590
3.900
3.590
3.720
51,218
+0.10(+2.76%)
Dec 04, 2018
3.920
3.940
3.590
3.620
73,300
-0.31(-7.89%)
Dec 03, 2018
3.900
3.980
3.840
3.930
46,236
-0.02(-0.51%)
Nov 30, 2018
3.930
3.990
3.860
3.950
65,300
+0.02(+0.51%)
Nov 29, 2018
3.970
4.100
3.850
3.930
35,338
-0.07(-1.75%)
Nov 28, 2018
3.800
4.060
3.750
4.000
79,424
+0.13(+3.36%)
Nov 27, 2018
3.760
3.920
3.680
3.870
87,558
+0.08(+2.11%)
Nov 26, 2018
3.730
3.860
3.640
3.790
47,515
+0.07(+1.88%)
Nov 23, 2018
3.590
3.720
3.540
3.720
35,700
+0.09(+2.48%)
Nov 21, 2018
3.630
3.630
3.630
0
+0.06(+1.68%)
Nov 20, 2018
3.550
3.710
3.420
3.570
64,899
+0.01(+0.28%)
Nov 19, 2018
3.730
3.750
3.530
3.560
108,031
-0.17(-4.56%)
Nov 16, 2018
3.700
3.770
3.580
3.730
80,800
+0.00(+0.00%)
Nov 15, 2018
3.640
3.840
3.640
3.730
38,418
+0.08(+2.19%)
Nov 14, 2018
3.890
3.950
3.570
3.650
99,559
-0.19(-4.95%)
Nov 13, 2018
4.030
4.030
3.820
3.840
94,849
-0.16(-4.00%)
Nov 12, 2018
4.060
4.060
3.950
4.000
52,739
-0.05(-1.23%)
Nov 09, 2018
4.080
4.110
4.050
4.050
52,200
-0.04(-0.98%)
Nov 08, 2018
4.170
4.240
3.970
4.090
118,198
-0.07(-1.68%)
Nov 07, 2018
4.110
4.210
4.090
4.160
56,125
+0.07(+1.71%)
Nov 06, 2018
4.100
4.210
4.070
4.090
47,290
-0.01(-0.24%)
Nov 05, 2018
4.110
4.150
4.000
4.100
92,030
+0.04(+0.99%)
Nov 02, 2018
4.030
4.180
4.000
4.060
127,400
+0.05(+1.25%)
Nov 01, 2018
3.980
4.140
3.930
4.010
129,893
+0.05(+1.26%)
Oct 31, 2018
3.990
4.000
3.860
3.960
168,766
+0.02(+0.51%)
Oct 30, 2018
3.970
4.000
3.830
3.940
188,979
-0.05(-1.25%)
Oct 29, 2018
4.010
4.060
3.900
3.990
181,591
-0.02(-0.50%)
Oct 26, 2018
4.740
4.740
3.900
4.010
562,700
-0.51(-11.28%)
Oct 25, 2018
4.320
4.550
4.300
4.520
113,274
+0.15(+3.43%)
Oct 24, 2018
4.370
4.450
4.220
4.370
173,395
+0.01(+0.23%)
Oct 23, 2018
4.380
4.530
4.230
4.360
41,562
-0.08(-1.80%)
Oct 22, 2018
4.280
4.510
4.220
4.440
73,677
+0.15(+3.50%)
Oct 19, 2018
4.390
4.460
4.250
4.290
72,100
-0.11(-2.50%)
Oct 18, 2018
4.630
4.630
4.390
4.400
67,544
-0.24(-5.17%)
Oct 17, 2018
4.700
4.750
4.550
4.640
78,063
-0.07(-1.49%)
Oct 16, 2018
4.600
4.825
4.540
4.710
45,165
+0.13(+2.84%)
Oct 15, 2018
4.600
4.600
4.410
4.580
71,554
-0.03(-0.65%)
Oct 12, 2018
4.560
4.740
4.500
4.610
129,200
+0.09(+1.99%)
Oct 11, 2018
4.500
4.760
4.440
4.520
109,182
+0.00(+0.00%)
Oct 10, 2018
4.510
4.650
4.380
4.520
171,535
-0.08(-1.74%)
Oct 09, 2018
4.590
4.690
4.520
4.600
73,382
+0.00(+0.00%)
Oct 08, 2018
4.680
4.720
4.310
4.600
164,649
-0.09(-1.92%)
Oct 05, 2018
4.980
5.000
4.470
4.690
198,800
-0.30(-6.01%)
Oct 04, 2018
4.990
5.010
4.870
4.990
110,945
-0.01(-0.20%)
Oct 03, 2018
4.760
5.030
4.750
5.000
145,868
+0.22(+4.60%)
Oct 02, 2018
5.000
5.000
4.731
4.780
357,584
-0.22(-4.40%)
Oct 01, 2018
5.230
5.230
4.860
5.000
313,350
-0.25(-4.76%)
Sep 28, 2018
5.150
5.300
5.100
5.250
99,100
+0.05(+0.96%)
Sep 27, 2018
5.000
5.200
4.950
5.200
108,453
+0.20(+4.00%)
Sep 26, 2018
5.050
5.100
4.950
5.000
69,658
-0.05(-0.99%)
Sep 25, 2018
5.000
5.150
5.000
5.050
103,167
+0.05(+1.00%)
Sep 24, 2018
5.150
5.200
4.950
5.000
243,759
-0.20(-3.85%)
Sep 21, 2018
5.350
5.350
5.050
5.200
424,200
-0.20(-3.70%)
Sep 20, 2018
5.400
5.500
5.350
5.400
48,278
+0.05(+0.93%)
Sep 19, 2018
5.350
5.450
5.220
5.350
150,010
+0.05(+0.94%)
Sep 18, 2018
5.400
5.490
5.150
5.300
142,320
-0.05(-0.93%)
Sep 17, 2018
5.550
5.550
5.000
5.350
411,888
-0.25(-4.46%)
Sep 14, 2018
5.650
5.750
5.600
5.600
106,400
-0.05(-0.88%)
Sep 13, 2018
5.650
5.700
5.500
5.650
87,233
+0.05(+0.89%)
Sep 12, 2018
5.700
5.889
5.500
5.600
143,807
-0.05(-0.88%)
Sep 11, 2018
5.600
5.775
5.500
5.650
106,005
+0.00(+0.00%)
Sep 10, 2018
5.500
5.650
5.500
5.650
89,240
+0.10(+1.80%)
Sep 07, 2018
5.500
5.700
5.490
5.550
139,100
-0.05(-0.89%)
Sep 06, 2018
5.600
5.650
5.450
5.600
143,678
-0.10(-1.75%)
Sep 05, 2018
5.800
5.850
5.550
5.700
136,623
-0.05(-0.87%)
Sep 04, 2018
5.900
5.966
5.700
5.750
102,902
-0.20(-3.36%)
Aug 31, 2018
5.950
5.950
5.950
0
+0.05(+0.85%)
Aug 30, 2018
5.900
5.900
5.700
5.900
122,619
+0.05(+0.85%)
Aug 29, 2018
5.900
5.988
5.650
5.850
170,173
-0.05(-0.85%)
Aug 28, 2018
5.850
5.970
5.600
5.900
120,787
+0.10(+1.72%)
Aug 27, 2018
6.000
6.000
5.800
5.800
183,624
-0.20(-3.33%)
Aug 24, 2018
5.750
6.050
5.700
6.000
208,000
+0.25(+4.35%)
Aug 23, 2018
5.700
5.900
5.650
5.750
424,624
+0.05(+0.88%)
Aug 22, 2018
6.200
6.265
5.350
5.700
659,876
-0.50(-8.06%)
Aug 21, 2018
6.300
6.400
6.200
6.200
157,148
-0.10(-1.59%)
Aug 20, 2018
6.400
6.450
6.250
6.300
256,155
-0.05(-0.79%)
Aug 17, 2018
6.450
6.550
6.200
6.350
221,200
-0.15(-2.31%)
Aug 16, 2018
6.550
6.650
6.450
6.500
154,911
+0.00(+0.00%)
Aug 15, 2018
6.700
6.700
6.450
6.500
181,523
-0.15(-2.26%)
Aug 14, 2018
6.600
6.700
6.400
6.650
1,008,769
+0.15(+2.31%)
Aug 13, 2018
6.550
6.650
6.400
6.500
289,925
+0.05(+0.78%)
Aug 10, 2018
6.650
6.660
6.350
6.450
358,000
-0.10(-1.53%)
Aug 09, 2018
6.200
6.600
6.200
6.550
549,213
+0.30(+4.80%)
Aug 08, 2018
6.150
6.450
6.100
6.250
629,848
+0.15(+2.46%)
Aug 07, 2018
5.800
6.250
5.766
6.100
1,541,634
+0.35(+6.09%)
Aug 06, 2018
5.650
5.800
5.600
5.750
147,093
+0.05(+0.88%)
Aug 03, 2018
5.750
5.750
5.650
5.700
200,600
-0.05(-0.87%)
Aug 02, 2018
5.700
5.800
5.650
5.750
252,354
+0.00(+0.00%)
Aug 01, 2018
5.700
5.750
5.650
5.750
182,938
+0.05(+0.88%)
Jul 31, 2018
5.400
5.700
5.400
5.700
209,669
+0.15(+2.70%)
Jul 30, 2018
5.600
5.800
5.400
5.550
265,997
-0.05(-0.89%)
Jul 27, 2018
5.350
5.750
5.320
5.600
710,600
+0.30(+5.66%)
Jul 26, 2018
5.150
5.350
5.100
5.300
101,518
+0.20(+3.92%)
Jul 25, 2018
5.150
5.200
5.050
5.100
75,629
+0.00(+0.00%)
Jul 24, 2018
5.150
5.400
5.100
5.100
274,528
-0.03(-0.49%)
Jul 23, 2018
5.050
5.250
5.000
5.125
95,977
+0.03(+0.49%)
Jul 20, 2018
5.100
5.200
5.100
5.100
35,915
-0.05(-0.97%)
Jul 19, 2018
5.050
5.250
5.050
5.150
74,015
+0.10(+1.98%)
Jul 18, 2018
5.050
5.100
4.860
5.050
75,168
-0.05(-0.98%)
Jul 17, 2018
5.200
5.200
5.050
5.100
77,173
-0.05(-0.97%)
Jul 16, 2018
5.150
5.200
4.950
5.150
241,078
+0.00(+0.00%)
Jul 13, 2018
5.200
5.250
5.050
5.150
54,498
-0.05(-0.96%)
Jul 12, 2018
5.300
5.300
5.150
5.200
109,299
+0.00(+0.00%)
Jul 11, 2018
5.250
5.350
5.150
5.200
274,696
-0.05(-0.95%)
Jul 10, 2018
5.450
5.450
5.250
5.250
66,076
-0.20(-3.67%)
Jul 09, 2018
5.550
5.550
5.350
5.450
143,671
-0.10(-1.80%)
Jul 06, 2018
5.300
5.550
5.300
5.550
138,017
+0.25(+4.72%)
Jul 05, 2018
5.250
5.400
5.200
5.300
74,391
+0.05(+0.95%)
Jul 03, 2018
5.250
5.250
5.250
0
+0.05(+0.96%)
Jul 02, 2018
5.350
5.350
5.150
5.200
66,150
-0.15(-2.80%)
Jun 29, 2018
5.250
5.350
5.200
5.350
71,349
+0.10(+1.90%)
Jun 28, 2018
5.100
5.250
5.025
5.250
110,846
+0.20(+3.96%)
Jun 27, 2018
5.500
5.500
5.025
5.050
200,282
-0.45(-8.18%)
Jun 26, 2018
5.350
5.500
5.181
5.500
280,630
+0.15(+2.80%)
Jun 25, 2018
5.200
5.500
5.155
5.350
222,410
+0.15(+2.88%)
Jun 22, 2018
5.200
5.300
4.850
5.200
3,452,810
+0.00(+0.00%)
Jun 21, 2018
5.200
5.200
5.000
5.200
200,737
+0.05(+0.97%)
Jun 20, 2018
5.100
5.200
5.050
5.150
168,869
+0.10(+1.98%)
Jun 19, 2018
5.050
5.100
4.850
5.050
194,965
+0.02(+0.50%)
Jun 18, 2018
5.100
5.150
5.000
5.025
146,039
-0.07(-1.47%)
Jun 15, 2018
5.300
5.100
5.100
175,292
-0.20(-3.77%)
Jun 14, 2018
5.250
5.300
5.150
5.300
137,006
+0.05(+0.95%)
Jun 13, 2018
5.325
5.350
5.200
5.250
117,555
-0.05(-0.94%)
Jun 12, 2018
5.250
5.350
5.200
5.300
116,375
+0.05(+0.95%)
Jun 11, 2018
5.250
5.300
5.100
5.250
181,089
+0.15(+2.94%)
Jun 08, 2018
4.850
5.200
4.850
5.100
239,910
+0.25(+5.15%)
Jun 07, 2018
4.600
4.950
4.450
4.850
115,355
+0.25(+5.43%)
Jun 06, 2018
4.550
4.650
4.519
4.600
72,365
+0.05(+1.10%)
Jun 05, 2018
4.600
4.700
4.475
4.550
96,898
-0.10(-2.15%)
Jun 04, 2018
4.550
4.650
4.450
4.650
71,645
+0.05(+1.09%)
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.