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
)
2.750
-0.030 (-1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2020
2.670
2.680
2.580
2.640
72,600
-0.03(-1.12%)
May 28, 2020
2.660
2.700
2.630
2.670
153,671
+0.03(+1.14%)
May 27, 2020
2.670
2.720
2.560
2.640
127,835
-0.01(-0.38%)
May 26, 2020
2.690
2.690
2.650
2.650
119,990
-0.01(-0.38%)
May 22, 2020
2.700
2.700
2.590
2.660
94,600
-0.03(-1.12%)
May 21, 2020
2.670
2.770
2.638
2.690
195,843
+0.01(+0.37%)
May 20, 2020
2.610
2.720
2.610
2.680
154,441
-0.04(-1.47%)
May 19, 2020
2.700
2.750
2.680
2.720
231,136
+0.01(+0.37%)
May 18, 2020
2.610
2.800
2.610
2.710
168,995
+0.13(+5.04%)
May 15, 2020
2.580
2.690
2.530
2.580
97,300
-0.02(-0.77%)
May 14, 2020
2.620
2.650
2.500
2.600
81,100
-0.08(-2.99%)
May 13, 2020
2.620
2.730
2.530
2.680
92,701
+0.05(+1.90%)
May 12, 2020
2.900
2.900
2.610
2.630
431,952
-0.26(-9.00%)
May 11, 2020
2.800
2.900
2.770
2.890
311,316
+0.12(+4.33%)
May 08, 2020
2.560
2.820
2.500
2.770
350,700
+0.24(+9.49%)
May 07, 2020
2.500
2.550
2.480
2.530
144,841
+0.02(+0.80%)
May 06, 2020
2.400
2.600
2.340
2.510
301,330
+0.13(+5.46%)
May 05, 2020
2.210
2.400
2.060
2.380
804,237
-0.07(-2.86%)
May 04, 2020
2.570
2.600
2.430
2.450
153,699
-0.16(-6.13%)
May 01, 2020
2.740
2.750
2.590
2.610
114,200
-0.14(-5.09%)
Apr 30, 2020
2.750
2.760
2.580
2.750
130,568
-0.01(-0.36%)
Apr 29, 2020
2.710
2.785
2.640
2.760
377,089
+0.10(+3.76%)
Apr 28, 2020
2.700
2.700
2.660
2.660
184,588
-0.03(-1.12%)
Apr 27, 2020
2.740
2.750
2.680
2.690
118,371
+0.01(+0.37%)
Apr 24, 2020
2.900
2.910
2.660
2.680
140,000
-0.21(-7.27%)
Apr 23, 2020
2.810
2.928
2.810
2.890
273,238
+0.09(+3.21%)
Apr 22, 2020
2.810
2.835
2.790
2.800
106,367
+0.02(+0.72%)
Apr 21, 2020
2.800
2.890
2.750
2.780
163,799
-0.04(-1.42%)
Apr 20, 2020
2.780
2.840
2.753
2.820
152,282
+0.05(+1.81%)
Apr 17, 2020
2.620
2.850
2.555
2.770
376,900
+0.24(+9.49%)
Apr 16, 2020
2.540
2.590
2.460
2.530
88,808
-0.02(-0.78%)
Apr 15, 2020
2.650
2.676
2.470
2.550
75,871
-0.13(-4.85%)
Apr 14, 2020
2.520
2.690
2.460
2.680
1,040,532
+0.20(+8.06%)
Apr 13, 2020
2.520
2.520
2.350
2.480
44,626
+0.00(+0.00%)
Apr 09, 2020
2.330
2.490
2.320
2.480
163,400
+0.15(+6.44%)
Apr 08, 2020
2.220
2.330
2.170
2.330
51,817
+0.11(+4.95%)
Apr 07, 2020
2.300
2.300
2.200
2.220
32,888
+0.00(+0.00%)
Apr 06, 2020
2.190
2.270
2.130
2.220
41,896
+0.08(+3.74%)
Apr 03, 2020
2.150
2.170
2.080
2.140
26,600
+0.00(+0.00%)
Apr 02, 2020
2.140
2.260
2.090
2.140
37,159
+0.02(+0.94%)
Apr 01, 2020
2.190
2.200
2.060
2.120
67,852
-0.09(-4.07%)
Mar 31, 2020
2.100
2.260
2.100
2.210
81,407
+0.08(+3.76%)
Mar 30, 2020
2.280
2.280
2.110
2.130
76,245
-0.12(-5.33%)
Mar 27, 2020
2.210
2.420
2.110
2.250
524,200
-0.05(-2.17%)
Mar 26, 2020
2.070
2.360
2.030
2.300
362,816
+0.20(+9.52%)
Mar 25, 2020
1.960
2.190
1.960
2.100
119,387
+0.14(+7.14%)
Mar 24, 2020
1.750
1.990
1.750
1.960
259,357
+0.25(+14.62%)
Mar 23, 2020
1.720
1.830
1.550
1.710
252,280
+0.21(+14.00%)
Mar 20, 2020
1.470
1.540
1.420
1.500
206,800
+0.08(+5.63%)
Mar 19, 2020
1.440
1.540
1.400
1.420
448,776
-0.08(-5.33%)
Mar 18, 2020
1.690
1.750
1.390
1.500
181,950
-0.29(-16.20%)
Mar 17, 2020
1.980
1.980
1.750
1.790
168,751
-0.15(-7.73%)
Mar 16, 2020
2.160
2.160
1.910
1.940
108,617
-0.29(-13.00%)
Mar 13, 2020
2.170
2.300
2.050
2.230
215,900
+0.02(+0.90%)
Mar 12, 2020
2.360
2.370
2.050
2.210
254,161
-0.26(-10.53%)
Mar 11, 2020
2.690
2.800
2.400
2.470
598,319
-0.18(-6.79%)
Mar 10, 2020
2.600
2.760
2.560
2.650
51,138
+0.02(+0.76%)
Mar 09, 2020
2.650
2.700
2.550
2.630
99,380
-0.14(-5.05%)
Mar 06, 2020
2.820
2.901
2.700
2.770
128,900
-0.12(-4.15%)
Mar 05, 2020
3.020
3.060
2.800
2.890
145,838
-0.10(-3.34%)
Mar 04, 2020
3.000
3.120
2.990
2.990
92,052
+0.01(+0.34%)
Mar 03, 2020
3.150
3.150
2.920
2.980
316,210
-0.14(-4.49%)
Mar 02, 2020
3.240
3.240
3.020
3.120
202,175
-0.12(-3.70%)
Feb 28, 2020
3.340
3.450
2.950
3.240
493,400
-0.05(-1.52%)
Feb 27, 2020
3.050
3.300
2.810
3.290
433,741
+0.33(+11.15%)
Feb 26, 2020
2.600
3.140
2.580
2.960
426,749
+0.38(+14.73%)
Feb 25, 2020
2.580
2.750
2.460
2.580
121,294
+0.03(+1.18%)
Feb 24, 2020
2.570
2.590
2.510
2.550
65,149
-0.07(-2.67%)
Feb 21, 2020
2.610
2.677
2.590
2.620
42,100
-0.02(-0.76%)
Feb 20, 2020
2.610
2.680
2.560
2.640
42,500
-0.01(-0.38%)
Feb 19, 2020
2.570
2.690
2.550
2.650
44,821
+0.05(+1.92%)
Feb 18, 2020
2.560
2.660
2.510
2.600
71,439
+0.00(+0.00%)
Feb 14, 2020
2.760
2.800
2.590
2.600
100,600
-0.17(-6.14%)
Feb 13, 2020
2.770
2.840
2.715
2.770
40,803
+0.01(+0.36%)
Feb 12, 2020
2.790
2.950
2.700
2.760
65,960
+0.00(+0.00%)
Feb 11, 2020
2.820
2.870
2.630
2.760
85,985
-0.06(-2.13%)
Feb 10, 2020
2.820
2.895
2.820
2.820
25,416
+0.01(+0.36%)
Feb 07, 2020
2.970
2.980
2.810
2.810
77,700
-0.16(-5.39%)
Feb 06, 2020
2.990
3.040
2.950
2.970
106,240
+0.01(+0.34%)
Feb 05, 2020
2.940
3.040
2.920
2.960
75,213
+0.00(+0.00%)
Feb 04, 2020
2.970
3.058
2.900
2.960
91,708
-0.04(-1.33%)
Feb 03, 2020
2.980
3.040
2.880
3.000
77,188
+0.03(+1.01%)
Jan 31, 2020
3.020
3.100
2.930
2.970
46,100
-0.02(-0.67%)
Jan 30, 2020
2.940
3.140
2.930
2.990
170,777
-0.01(-0.33%)
Jan 29, 2020
3.000
3.097
2.970
3.000
74,346
-0.04(-1.32%)
Jan 28, 2020
3.220
3.240
2.990
3.040
172,295
-0.05(-1.62%)
Jan 27, 2020
2.960
3.270
2.910
3.090
346,672
+0.09(+3.00%)
Jan 24, 2020
3.100
3.110
2.900
3.000
86,400
+0.02(+0.67%)
Jan 23, 2020
3.010
3.050
2.940
2.980
92,571
-0.02(-0.67%)
Jan 22, 2020
3.160
3.160
3.000
3.000
20,114
-0.11(-3.54%)
Jan 21, 2020
3.120
3.180
3.030
3.110
35,354
-0.05(-1.58%)
Jan 17, 2020
3.210
3.230
3.050
3.160
34,400
-0.07(-2.17%)
Jan 16, 2020
3.210
3.230
3.110
3.230
43,907
+0.09(+2.87%)
Jan 15, 2020
3.200
3.270
3.100
3.140
49,273
-0.03(-0.95%)
Jan 14, 2020
3.150
3.230
3.059
3.170
34,436
+0.03(+0.96%)
Jan 13, 2020
3.120
3.190
3.120
3.140
24,617
+0.00(+0.00%)
Jan 10, 2020
3.110
3.160
2.970
3.140
24,000
+0.00(+0.00%)
Jan 09, 2020
3.210
3.210
3.050
3.140
93,196
-0.06(-1.88%)
Jan 08, 2020
3.040
3.220
3.040
3.200
156,796
+0.16(+5.26%)
Jan 07, 2020
3.040
3.090
3.000
3.040
18,107
+0.00(+0.00%)
Jan 06, 2020
3.000
3.070
2.850
3.040
34,697
-0.01(-0.33%)
Jan 03, 2020
3.050
3.100
3.015
3.050
41,300
+0.00(+0.00%)
Jan 02, 2020
3.100
3.100
2.990
3.050
37,000
+0.00(+0.00%)
Dec 31, 2019
3.000
3.100
2.970
3.050
60,700
+0.08(+2.69%)
Dec 30, 2019
2.910
3.040
2.910
2.970
194,868
+0.03(+1.02%)
Dec 27, 2019
2.980
2.980
2.810
2.940
50,600
-0.08(-2.65%)
Dec 26, 2019
3.000
3.040
2.910
3.020
69,407
-0.03(-0.98%)
Dec 24, 2019
2.950
3.084
2.945
3.050
56,600
+0.19(+6.64%)
Dec 23, 2019
2.860
2.890
2.826
2.860
39,691
+0.00(+0.00%)
Dec 20, 2019
2.900
2.950
2.820
2.860
209,500
-0.07(-2.39%)
Dec 19, 2019
2.930
3.010
2.780
2.930
31,853
-0.03(-1.01%)
Dec 18, 2019
3.010
3.020
2.880
2.960
55,345
-0.04(-1.33%)
Dec 17, 2019
2.890
3.010
2.750
3.000
104,019
+0.13(+4.53%)
Dec 16, 2019
2.810
2.890
2.781
2.870
28,175
+0.06(+2.14%)
Dec 13, 2019
2.860
2.906
2.760
2.810
38,900
-0.05(-1.75%)
Dec 12, 2019
2.930
2.930
2.810
2.860
101,564
-0.05(-1.72%)
Dec 11, 2019
2.900
2.995
2.830
2.910
24,845
+0.01(+0.34%)
Dec 10, 2019
2.810
2.940
2.810
2.900
89,889
+0.05(+1.75%)
Dec 09, 2019
2.870
2.897
2.780
2.850
74,945
-0.09(-3.06%)
Dec 06, 2019
3.020
3.050
2.900
2.940
64,600
-0.05(-1.67%)
Dec 05, 2019
3.090
3.090
2.940
2.990
40,594
+0.00(+0.00%)
Dec 04, 2019
3.080
3.130
2.990
2.990
41,629
-0.08(-2.61%)
Dec 03, 2019
2.880
3.080
2.880
3.070
72,237
+0.15(+5.14%)
Dec 02, 2019
2.890
2.983
2.870
2.920
73,798
+0.02(+0.69%)
Nov 29, 2019
2.890
2.990
2.860
2.900
77,000
+0.00(+0.00%)
Nov 27, 2019
2.920
2.980
2.840
2.900
71,100
-0.03(-1.02%)
Nov 26, 2019
2.910
3.000
2.839
2.930
40,841
+0.02(+0.69%)
Nov 25, 2019
2.970
3.090
2.800
2.910
109,038
-0.10(-3.32%)
Nov 22, 2019
2.890
3.050
2.870
3.010
52,400
+0.13(+4.51%)
Nov 21, 2019
3.000
3.030
2.801
2.880
63,675
-0.13(-4.32%)
Nov 20, 2019
3.270
3.390
2.960
3.010
199,272
-0.24(-7.38%)
Nov 19, 2019
3.180
3.250
3.050
3.250
85,979
+0.12(+3.83%)
Nov 18, 2019
2.960
3.140
2.960
3.130
125,445
+0.18(+6.10%)
Nov 15, 2019
2.860
3.000
2.800
2.950
133,000
+0.20(+7.27%)
Nov 14, 2019
2.530
2.760
2.530
2.750
98,703
+0.30(+12.24%)
Nov 13, 2019
2.510
2.555
2.450
2.450
295,870
-0.06(-2.39%)
Nov 12, 2019
2.530
2.580
2.440
2.510
145,161
-0.07(-2.71%)
Nov 11, 2019
2.720
2.725
2.520
2.580
156,806
-0.16(-5.84%)
Nov 08, 2019
2.460
2.760
2.460
2.740
83,400
+0.24(+9.60%)
Nov 07, 2019
2.500
2.500
2.410
2.500
169,559
-0.02(-0.60%)
Nov 06, 2019
2.790
2.790
2.400
2.515
363,817
-0.23(-8.55%)
Nov 05, 2019
2.750
2.866
2.670
2.750
66,898
-0.03(-1.08%)
Nov 04, 2019
2.950
2.950
2.770
2.780
46,610
-0.17(-5.76%)
Nov 01, 2019
2.820
2.975
2.773
2.950
46,100
+0.15(+5.36%)
Oct 31, 2019
2.660
2.805
2.500
2.800
223,576
+0.14(+5.26%)
Oct 30, 2019
2.710
2.849
2.660
2.660
62,486
-0.07(-2.56%)
Oct 29, 2019
2.830
2.870
2.730
2.730
43,051
-0.13(-4.55%)
Oct 28, 2019
2.720
2.870
2.690
2.860
30,002
+0.11(+4.00%)
Oct 25, 2019
2.750
2.830
2.730
2.750
90,400
+0.01(+0.36%)
Oct 24, 2019
2.790
2.830
2.690
2.740
28,388
-0.04(-1.44%)
Oct 23, 2019
2.780
2.900
2.680
2.780
47,658
-0.02(-0.71%)
Oct 22, 2019
2.920
2.950
2.770
2.800
65,395
-0.12(-4.11%)
Oct 21, 2019
2.870
2.940
2.760
2.920
68,538
+0.07(+2.46%)
Oct 18, 2019
2.760
2.890
2.700
2.850
80,900
+0.05(+1.79%)
Oct 17, 2019
2.750
2.890
2.680
2.800
101,780
+0.03(+1.08%)
Oct 16, 2019
2.850
2.910
2.760
2.770
35,690
-0.08(-2.81%)
Oct 15, 2019
2.700
2.860
2.630
2.850
59,238
+0.15(+5.56%)
Oct 14, 2019
2.800
2.880
2.600
2.700
57,642
-0.12(-4.26%)
Oct 11, 2019
2.970
3.000
2.800
2.820
77,000
-0.11(-3.75%)
Oct 10, 2019
2.880
2.960
2.800
2.930
60,628
+0.01(+0.34%)
Oct 09, 2019
3.000
3.000
2.920
2.920
50,050
-0.08(-2.67%)
Oct 08, 2019
3.080
3.100
2.970
3.000
201,895
-0.08(-2.60%)
Oct 07, 2019
3.090
3.120
3.050
3.080
349,053
+0.01(+0.33%)
Oct 04, 2019
3.030
3.070
3.020
3.070
41,200
+0.07(+2.33%)
Oct 03, 2019
3.010
3.020
2.920
3.000
120,936
-0.01(-0.33%)
Oct 02, 2019
3.150
3.210
2.960
3.010
90,211
-0.14(-4.44%)
Oct 01, 2019
3.090
3.200
3.050
3.150
340,212
+0.07(+2.44%)
Sep 30, 2019
3.010
3.090
2.965
3.075
242,266
+0.07(+2.16%)
Sep 27, 2019
3.130
3.170
3.010
3.010
22,200
-0.12(-3.83%)
Sep 26, 2019
3.160
3.160
2.920
3.130
152,869
+0.00(+0.00%)
Sep 25, 2019
3.030
3.166
3.030
3.130
70,576
+0.08(+2.62%)
Sep 24, 2019
3.410
3.440
3.010
3.050
399,998
-0.36(-10.56%)
Sep 23, 2019
3.430
3.450
3.360
3.410
140,814
-0.06(-1.73%)
Sep 20, 2019
3.370
3.500
3.360
3.470
311,200
+0.07(+2.06%)
Sep 19, 2019
3.250
3.450
3.179
3.400
288,529
+0.15(+4.62%)
Sep 18, 2019
3.070
3.250
3.020
3.250
585,131
+0.11(+3.50%)
Sep 17, 2019
3.100
3.200
3.010
3.140
199,533
+0.05(+1.62%)
Sep 16, 2019
3.180
3.340
3.080
3.090
292,727
-0.07(-2.22%)
Sep 13, 2019
3.100
3.170
3.000
3.160
122,700
+0.05(+1.61%)
Sep 12, 2019
3.090
3.140
2.890
3.110
135,329
+0.04(+1.30%)
Sep 11, 2019
2.930
3.160
2.900
3.070
264,026
+0.15(+5.14%)
Sep 10, 2019
2.720
2.950
2.720
2.920
153,076
+0.17(+6.18%)
Sep 09, 2019
2.550
2.750
2.490
2.750
152,354
+0.26(+10.44%)
Sep 06, 2019
2.490
2.610
2.470
2.490
63,300
+0.00(+0.00%)
Sep 05, 2019
2.420
2.500
2.400
2.490
580,569
+0.09(+3.75%)
Sep 04, 2019
2.380
2.450
2.380
2.400
104,291
+0.04(+1.69%)
Sep 03, 2019
2.470
2.470
2.310
2.360
478,607
-0.12(-4.84%)
Aug 30, 2019
2.480
2.560
2.470
2.480
81,500
+0.00(+0.00%)
Aug 29, 2019
2.500
2.530
2.450
2.480
135,373
-0.01(-0.40%)
Aug 28, 2019
2.520
2.550
2.480
2.490
116,613
-0.04(-1.58%)
Aug 27, 2019
2.730
2.770
2.530
2.530
147,651
-0.17(-6.30%)
Aug 26, 2019
2.730
2.750
2.630
2.700
258,103
+0.01(+0.37%)
Aug 23, 2019
2.610
2.755
2.560
2.690
127,500
+0.01(+0.37%)
Aug 22, 2019
2.740
2.790
2.650
2.680
105,827
-0.08(-2.90%)
Aug 21, 2019
2.530
2.820
2.480
2.760
244,285
+0.26(+10.40%)
Aug 20, 2019
2.500
2.540
2.460
2.500
96,425
+0.00(+0.00%)
Aug 19, 2019
2.510
2.540
2.450
2.500
88,423
+0.03(+1.21%)
Aug 16, 2019
2.510
2.540
2.450
2.470
159,600
-0.03(-1.20%)
Aug 15, 2019
2.420
2.520
2.350
2.500
127,462
+0.02(+0.81%)
Aug 14, 2019
2.560
2.560
2.440
2.480
179,031
-0.10(-3.88%)
Aug 13, 2019
2.560
2.710
2.540
2.580
215,869
+0.06(+2.38%)
Aug 12, 2019
2.480
2.540
2.440
2.520
176,939
+0.04(+1.61%)
Aug 09, 2019
2.440
2.540
2.360
2.480
196,300
+0.04(+1.64%)
Aug 08, 2019
2.380
2.450
2.330
2.440
72,328
+0.06(+2.52%)
Aug 07, 2019
2.310
2.380
2.280
2.380
98,899
+0.06(+2.59%)
Aug 06, 2019
2.330
2.510
2.230
2.320
823,241
+0.01(+0.43%)
Aug 05, 2019
2.300
2.370
2.250
2.310
223,555
-0.03(-1.28%)
Aug 02, 2019
2.540
2.540
2.331
2.340
295,600
-0.21(-8.24%)
Aug 01, 2019
2.480
2.550
2.450
2.550
305,620
+0.07(+2.82%)
Jul 31, 2019
2.550
2.590
2.450
2.480
357,157
-0.05(-1.98%)
Jul 30, 2019
2.450
2.540
2.400
2.530
362,964
+0.04(+1.61%)
Jul 29, 2019
2.670
2.677
2.415
2.490
922,014
-0.21(-7.78%)
Jul 26, 2019
2.100
2.750
2.100
2.700
4,766,800
+0.83(+44.39%)
Jul 25, 2019
2.030
2.040
1.870
1.870
238,873
-0.16(-7.88%)
Jul 24, 2019
2.020
2.060
1.980
2.030
171,193
+0.02(+1.00%)
Jul 23, 2019
2.030
2.050
1.960
2.010
183,531
+0.00(+0.00%)
Jul 22, 2019
1.960
2.070
1.960
2.010
229,405
+0.06(+3.08%)
Jul 19, 2019
1.810
2.030
1.800
1.950
551,600
+0.17(+9.55%)
Jul 18, 2019
1.760
1.780
1.730
1.780
171,480
+0.03(+1.71%)
Jul 17, 2019
1.770
1.800
1.720
1.750
308,247
-0.02(-1.13%)
Jul 16, 2019
1.800
1.812
1.750
1.770
725,779
-0.04(-2.21%)
Jul 15, 2019
1.880
1.880
1.800
1.810
150,169
-0.06(-3.21%)
Jul 12, 2019
1.840
1.910
1.820
1.870
280,400
+0.02(+1.08%)
Jul 11, 2019
1.860
1.890
1.820
1.850
752,506
+0.00(+0.00%)
Jul 10, 2019
1.790
1.850
1.700
1.850
827,703
+0.09(+5.11%)
Jul 09, 2019
1.590
1.770
1.510
1.760
1,373,232
+0.17(+10.69%)
Jul 08, 2019
1.870
1.870
1.560
1.590
3,035,263
-0.31(-16.32%)
Jul 05, 2019
1.970
2.000
1.900
1.900
248,200
-0.10(-5.00%)
Jul 03, 2019
1.980
2.030
1.960
2.000
85,200
+0.04(+2.04%)
Jul 02, 2019
2.020
2.050
1.950
1.960
251,011
-0.07(-3.45%)
Jul 01, 2019
2.040
2.080
1.980
2.030
437,722
+0.03(+1.50%)
Jun 28, 2019
2.040
2.100
2.000
2.000
5,633,900
-0.01(-0.50%)
Jun 27, 2019
1.940
2.050
1.940
2.010
469,925
+0.08(+4.15%)
Jun 26, 2019
1.980
2.010
1.930
1.930
659,286
-0.06(-3.02%)
Jun 25, 2019
2.040
2.040
1.990
1.990
266,790
-0.05(-2.45%)
Jun 24, 2019
2.080
2.090
2.000
2.040
460,695
-0.04(-1.92%)
Jun 21, 2019
2.040
2.130
2.020
2.080
270,900
+0.02(+0.97%)
Jun 20, 2019
2.050
2.080
2.000
2.060
396,976
+0.04(+1.98%)
Jun 19, 2019
2.060
2.060
1.980
2.020
540,692
-0.04(-1.94%)
Jun 18, 2019
2.100
2.160
2.029
2.060
474,825
-0.04(-1.90%)
Jun 17, 2019
2.100
2.180
2.080
2.100
501,688
+0.02(+0.96%)
Jun 14, 2019
2.120
2.220
2.000
2.080
486,200
-0.02(-0.95%)
Jun 13, 2019
1.990
2.160
1.970
2.100
822,714
+0.11(+5.53%)
Jun 12, 2019
1.960
2.050
1.915
1.990
1,201,301
+0.01(+0.51%)
Jun 11, 2019
2.040
2.060
1.940
1.980
303,784
-0.04(-1.98%)
Jun 10, 2019
1.990
2.050
1.960
2.020
320,981
+0.03(+1.51%)
Jun 07, 2019
2.010
2.030
1.980
1.990
273,900
-0.01(-0.50%)
Jun 06, 2019
2.060
2.080
1.960
2.000
296,846
-0.06(-2.91%)
Jun 05, 2019
2.180
2.200
2.050
2.060
304,484
-0.11(-5.07%)
Jun 04, 2019
2.200
2.300
2.160
2.170
326,063
-0.01(-0.46%)
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.