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
Emcore Corp
(NQ:
EMKR
)
0.8090
-0.0070 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
3.305
3.305
3.174
3.282
142,095
-0.02(-0.47%)
May 29, 2014
3.066
3.351
3.036
3.297
224,545
+0.21(+6.72%)
May 28, 2014
2.982
3.112
2.982
3.089
97,721
+0.07(+2.29%)
May 27, 2014
3.074
3.112
2.982
3.020
187,964
-0.02(-0.51%)
May 23, 2014
2.974
3.036
3.036
3.036
102,925
+0.05(+1.54%)
May 22, 2014
2.844
3.051
2.844
2.990
375,578
+0.15(+5.14%)
May 21, 2014
2.920
2.955
2.844
2.844
169,479
-0.05(-1.86%)
May 20, 2014
2.966
2.966
2.859
2.897
103,890
-0.03(-1.05%)
May 19, 2014
2.920
3.074
2.821
2.928
181,292
-0.02(-0.78%)
May 16, 2014
2.913
2.951
2.797
2.951
171,000
+0.06(+2.13%)
May 15, 2014
2.759
2.897
2.690
2.890
145,304
+0.14(+5.03%)
May 14, 2014
2.936
2.936
2.751
2.751
277,631
-0.17(-5.79%)
May 13, 2014
3.020
3.023
2.890
2.920
166,917
-0.08(-2.56%)
May 12, 2014
3.028
3.112
2.959
2.997
264,973
-0.01(-0.26%)
May 09, 2014
2.982
3.066
2.797
3.005
759,410
+0.01(+0.26%)
May 08, 2014
3.466
3.481
2.805
2.997
1,372,412
-0.51(-14.66%)
May 07, 2014
3.796
3.820
3.497
3.512
292,624
-0.25(-6.54%)
May 06, 2014
3.773
3.812
3.689
3.758
127,363
-0.02(-0.41%)
May 05, 2014
3.743
3.796
3.712
3.773
68,953
+0.04(+1.13%)
May 02, 2014
3.712
3.750
3.712
3.731
43,350
+0.02(+0.52%)
May 01, 2014
3.727
3.843
3.689
3.712
113,152
+0.00(+0.00%)
Apr 30, 2014
3.720
3.789
3.685
3.712
110,961
-0.01(-0.21%)
Apr 29, 2014
3.681
3.743
3.650
3.720
63,470
+0.03(+0.83%)
Apr 28, 2014
3.727
3.812
3.658
3.689
40,027
-0.05(-1.44%)
Apr 25, 2014
3.804
3.827
3.674
3.743
100,368
-0.09(-2.40%)
Apr 24, 2014
3.850
3.904
3.773
3.835
54,697
+0.02(+0.50%)
Apr 23, 2014
3.796
3.942
3.796
3.816
170,059
+0.00(+0.10%)
Apr 22, 2014
3.812
3.850
3.773
3.812
56,011
-0.02(-0.60%)
Apr 21, 2014
3.773
3.873
3.697
3.835
52,219
+0.08(+2.25%)
Apr 17, 2014
3.735
3.750
3.750
3.750
25,243
+0.02(+0.62%)
Apr 16, 2014
3.743
3.789
3.689
3.727
70,026
+0.00(+0.00%)
Apr 15, 2014
3.712
3.766
3.689
3.727
53,599
+0.00(+0.00%)
Apr 14, 2014
3.712
3.758
3.704
3.727
84,597
+0.02(+0.62%)
Apr 11, 2014
3.743
3.750
3.697
3.704
139,912
-0.07(-1.83%)
Apr 10, 2014
3.873
3.904
3.727
3.773
68,801
-0.10(-2.58%)
Apr 09, 2014
3.843
3.912
3.835
3.873
47,298
+0.02(+0.60%)
Apr 08, 2014
3.804
3.912
3.804
3.850
88,271
+0.04(+1.01%)
Apr 07, 2014
3.889
3.896
3.773
3.812
60,326
-0.07(-1.78%)
Apr 04, 2014
4.035
4.073
3.873
3.881
74,009
-0.14(-3.53%)
Apr 03, 2014
3.919
4.042
3.919
4.023
95,819
+0.09(+2.25%)
Apr 02, 2014
3.873
3.958
3.873
3.935
149,568
+0.04(+0.99%)
Apr 01, 2014
3.912
3.942
3.750
3.896
195,634
+0.02(+0.40%)
Mar 31, 2014
3.743
3.896
3.743
3.881
117,277
+0.14(+3.70%)
Mar 28, 2014
3.766
3.850
3.720
3.743
94,689
-0.01(-0.20%)
Mar 27, 2014
3.666
3.766
3.650
3.750
89,718
+0.08(+2.31%)
Mar 26, 2014
3.850
3.850
3.658
3.666
151,936
-0.17(-4.41%)
Mar 25, 2014
3.858
3.904
3.804
3.835
77,776
-0.01(-0.20%)
Mar 24, 2014
3.896
3.942
3.820
3.843
147,807
-0.03(-0.79%)
Mar 21, 2014
3.889
3.935
3.858
3.873
145,542
-0.03(-0.79%)
Mar 20, 2014
3.966
3.977
3.881
3.904
115,526
-0.08(-2.12%)
Mar 19, 2014
4.058
4.069
3.966
3.989
171,878
-0.05(-1.14%)
Mar 18, 2014
3.843
4.050
3.835
4.035
308,618
+0.17(+4.37%)
Mar 17, 2014
3.873
3.973
3.804
3.866
219,981
-0.02(-0.59%)
Mar 14, 2014
3.942
4.027
3.858
3.889
106,272
-0.07(-1.75%)
Mar 13, 2014
3.904
4.169
3.896
3.958
654,185
+0.04(+0.98%)
Mar 12, 2014
3.896
3.973
3.835
3.919
206,901
+0.02(+0.59%)
Mar 11, 2014
3.935
3.996
3.869
3.896
79,654
-0.06(-1.55%)
Mar 10, 2014
3.958
3.989
3.904
3.958
94,790
-0.01(-0.19%)
Mar 07, 2014
3.935
3.973
3.835
3.966
154,587
+0.04(+0.98%)
Mar 06, 2014
3.835
3.989
3.835
3.927
385,217
+0.09(+2.40%)
Mar 05, 2014
3.796
3.881
3.697
3.835
346,879
+0.06(+1.63%)
Mar 04, 2014
3.766
3.835
3.743
3.773
188,832
+0.04(+1.03%)
Mar 03, 2014
3.697
3.766
3.666
3.735
233,114
-0.02(-0.41%)
Feb 28, 2014
3.727
3.818
3.712
3.750
203,405
+0.01(+0.21%)
Feb 27, 2014
3.796
3.820
3.712
3.743
214,809
-0.03(-0.81%)
Feb 26, 2014
3.773
3.904
3.735
3.773
415,449
+0.08(+2.08%)
Feb 25, 2014
3.889
3.904
3.658
3.697
564,639
-0.23(-5.87%)
Feb 24, 2014
3.923
4.054
3.781
3.927
748,669
+0.15(+3.86%)
Feb 21, 2014
3.743
3.819
3.704
3.781
98,701
+0.06(+1.65%)
Feb 20, 2014
3.704
3.766
3.674
3.720
128,742
+0.00(+0.00%)
Feb 19, 2014
3.697
3.772
3.687
3.720
118,283
+0.03(+0.83%)
Feb 18, 2014
3.796
3.796
3.656
3.689
421,079
-0.09(-2.44%)
Feb 14, 2014
3.781
3.781
3.781
3.781
111,643
+0.00(+0.00%)
Feb 13, 2014
3.766
3.827
3.743
3.781
148,164
-0.02(-0.40%)
Feb 12, 2014
3.766
3.843
3.750
3.796
104,711
+0.02(+0.61%)
Feb 11, 2014
3.766
3.820
3.735
3.773
98,796
-0.01(-0.20%)
Feb 10, 2014
3.658
3.804
3.612
3.781
103,734
+0.11(+2.93%)
Feb 07, 2014
3.635
3.727
3.635
3.674
158,243
+0.04(+1.06%)
Feb 06, 2014
3.766
3.843
3.543
3.635
334,548
-0.12(-3.07%)
Feb 05, 2014
3.712
3.758
3.689
3.750
337,955
+0.02(+0.62%)
Feb 04, 2014
3.697
3.766
3.697
3.727
106,727
+0.02(+0.62%)
Feb 03, 2014
3.712
3.720
3.635
3.704
96,044
-0.04(-1.03%)
Jan 31, 2014
3.727
3.812
3.727
3.743
106,817
-0.04(-1.02%)
Jan 30, 2014
3.850
3.866
3.762
3.781
156,640
-0.06(-1.60%)
Jan 29, 2014
3.658
3.850
3.658
3.843
278,438
+0.05(+1.21%)
Jan 28, 2014
3.681
3.827
3.681
3.796
142,436
+0.10(+2.70%)
Jan 27, 2014
3.743
3.766
3.689
3.697
155,189
-0.06(-1.64%)
Jan 24, 2014
3.750
3.780
3.620
3.758
518,882
+0.00(+0.00%)
Jan 23, 2014
3.766
3.826
3.674
3.758
70,254
-0.02(-0.41%)
Jan 22, 2014
3.650
3.834
3.620
3.773
115,635
+0.10(+2.61%)
Jan 21, 2014
3.666
3.704
3.620
3.677
285,185
+0.01(+0.31%)
Jan 17, 2014
3.720
3.666
3.666
3.666
197,653
-0.08(-2.25%)
Jan 16, 2014
3.681
3.843
3.681
3.750
183,756
-0.08(-2.01%)
Jan 15, 2014
3.827
3.896
3.796
3.827
170,450
+0.00(+0.00%)
Jan 14, 2014
3.766
3.843
3.727
3.827
104,956
+0.07(+1.84%)
Jan 13, 2014
3.850
3.873
3.750
3.758
152,805
-0.12(-3.17%)
Jan 10, 2014
3.796
3.904
3.718
3.881
269,993
+0.06(+1.61%)
Jan 09, 2014
3.896
3.927
3.758
3.820
138,537
-0.08(-2.17%)
Jan 08, 2014
3.935
3.941
3.896
3.904
81,386
-0.05(-1.36%)
Jan 07, 2014
3.966
3.996
3.904
3.958
69,510
+0.03(+0.78%)
Jan 06, 2014
3.950
4.089
3.912
3.927
374,757
-0.04(-0.97%)
Jan 03, 2014
3.873
3.996
3.850
3.966
93,232
+0.08(+2.18%)
Jan 02, 2014
3.889
3.989
3.850
3.881
160,844
-0.05(-1.37%)
Dec 31, 2013
3.812
3.935
3.935
3.935
292,510
+0.11(+2.81%)
Dec 30, 2013
3.873
3.935
3.796
3.827
186,761
-0.08(-1.97%)
Dec 27, 2013
3.873
3.995
3.851
3.904
109,592
+0.02(+0.40%)
Dec 26, 2013
3.942
3.989
3.835
3.889
262,650
-0.06(-1.56%)
Dec 24, 2013
3.996
4.035
3.873
3.950
147,986
-0.08(-1.91%)
Dec 23, 2013
3.935
4.073
3.912
4.027
314,035
+0.09(+2.34%)
Dec 20, 2013
3.896
3.964
3.881
3.935
487,364
+0.02(+0.59%)
Dec 19, 2013
3.896
3.981
3.827
3.912
703,055
+0.00(+0.00%)
Dec 18, 2013
3.881
3.958
3.873
3.912
271,986
+0.02(+0.39%)
Dec 17, 2013
3.850
3.974
3.850
3.896
396,955
+0.02(+0.40%)
Dec 16, 2013
3.843
3.912
3.820
3.881
432,430
+0.05(+1.20%)
Dec 13, 2013
3.781
3.850
3.766
3.835
179,168
+0.07(+1.84%)
Dec 12, 2013
3.812
3.873
3.681
3.766
297,620
-0.07(-1.80%)
Dec 11, 2013
3.850
3.950
3.766
3.835
465,271
+0.04(+1.01%)
Dec 10, 2013
3.612
3.820
3.612
3.796
382,033
+0.17(+4.66%)
Dec 09, 2013
3.527
3.689
3.474
3.627
547,262
-0.06(-1.67%)
Dec 06, 2013
3.766
3.869
3.643
3.689
0
-0.05(-1.44%)
Dec 05, 2013
3.650
3.820
3.545
3.743
0
-0.08(-2.21%)
Dec 04, 2013
3.820
3.858
3.612
3.827
456,836
-0.02(-0.40%)
Dec 03, 2013
3.827
3.866
3.812
3.843
0
-0.02(-0.40%)
Dec 02, 2013
4.012
4.012
3.850
3.858
0
-0.16(-4.02%)
Nov 29, 2013
4.058
4.135
4.019
4.019
0
-0.03(-0.76%)
Nov 27, 2013
4.019
4.104
3.996
4.050
0
+0.05(+1.35%)
Nov 26, 2013
3.889
3.996
3.858
3.996
0
+0.15(+3.79%)
Nov 25, 2013
3.773
3.912
3.773
3.850
0
+0.05(+1.42%)
Nov 22, 2013
3.804
3.820
3.750
3.796
0
-0.04(-1.00%)
Nov 21, 2013
3.773
3.873
3.727
3.835
0
+0.05(+1.42%)
Nov 20, 2013
3.766
3.873
3.766
3.781
0
+0.02(+0.41%)
Nov 19, 2013
3.781
3.820
3.704
3.766
0
-0.04(-1.01%)
Nov 18, 2013
3.889
3.904
3.735
3.804
0
-0.08(-2.17%)
Nov 15, 2013
4.004
4.042
3.843
3.889
0
-0.13(-3.25%)
Nov 14, 2013
4.073
4.073
3.912
4.019
0
-0.07(-1.69%)
Nov 12, 2013
4.158
4.158
4.035
4.089
0
-0.05(-1.30%)
Nov 11, 2013
4.181
4.222
4.134
4.142
0
-0.05(-1.28%)
Nov 08, 2013
4.081
4.227
4.058
4.196
0
+0.11(+2.63%)
Nov 07, 2013
4.188
4.250
4.058
4.089
0
-0.12(-2.74%)
Nov 06, 2013
4.150
4.238
4.073
4.204
0
+0.10(+2.43%)
Nov 05, 2013
4.181
4.196
4.050
4.104
0
-0.06(-1.48%)
Nov 04, 2013
4.165
4.304
4.112
4.165
0
+0.05(+1.31%)
Nov 01, 2013
4.127
4.171
4.035
4.112
0
+0.02(+0.38%)
Oct 31, 2013
3.896
4.104
3.850
4.096
0
+0.18(+4.72%)
Oct 30, 2013
3.973
4.035
3.843
3.912
0
+0.00(+0.00%)
Oct 29, 2013
3.958
3.958
3.858
3.912
0
-0.05(-1.36%)
Oct 28, 2013
4.027
4.027
3.904
3.966
0
-0.08(-1.90%)
Oct 25, 2013
4.035
4.050
3.966
4.042
0
+0.03(+0.77%)
Oct 24, 2013
4.027
4.065
3.962
4.012
0
-0.02(-0.57%)
Oct 23, 2013
4.089
4.119
3.958
4.035
0
-0.07(-1.69%)
Oct 22, 2013
4.012
4.150
4.012
4.104
0
+0.08(+1.91%)
Oct 21, 2013
4.227
4.296
4.004
4.027
0
-0.16(-3.85%)
Oct 18, 2013
4.073
4.319
4.073
4.188
487,171
+0.22(+5.62%)
Oct 17, 2013
3.958
4.042
3.900
3.966
0
+0.01(+0.19%)
Oct 16, 2013
3.804
3.973
3.804
3.958
0
+0.27(+7.29%)
Oct 15, 2013
3.574
3.689
3.558
3.689
0
+0.10(+2.78%)
Oct 14, 2013
3.551
3.612
3.497
3.589
0
+0.02(+0.43%)
Oct 11, 2013
3.466
3.597
3.428
3.574
0
+0.12(+3.56%)
Oct 10, 2013
3.458
3.556
3.451
3.451
0
+0.03(+0.90%)
Oct 09, 2013
3.435
3.435
3.351
3.420
0
-0.01(-0.22%)
Oct 08, 2013
3.535
3.543
3.420
3.428
0
-0.12(-3.46%)
Oct 07, 2013
3.650
3.712
3.551
3.551
0
-0.12(-3.14%)
Oct 04, 2013
3.481
3.743
3.390
3.666
0
+0.18(+5.30%)
Oct 03, 2013
3.435
3.520
3.420
3.481
0
+0.06(+1.80%)
Oct 02, 2013
3.451
3.474
3.328
3.420
0
-0.01(-0.22%)
Oct 01, 2013
3.435
3.535
3.389
3.428
0
+0.12(+3.72%)
Sep 27, 2013
3.305
3.343
3.305
3.305
0
+0.00(+0.00%)
Sep 26, 2013
3.405
3.420
3.305
3.305
0
-0.10(-2.93%)
Sep 25, 2013
3.458
3.481
3.358
3.405
0
-0.02(-0.45%)
Sep 24, 2013
3.497
3.497
3.412
3.420
0
-0.09(-2.63%)
Sep 23, 2013
3.574
3.574
3.435
3.512
0
-0.08(-2.14%)
Sep 20, 2013
3.535
3.589
3.466
3.589
0
+0.05(+1.52%)
Sep 19, 2013
3.635
3.643
3.497
3.535
0
-0.10(-2.75%)
Sep 18, 2013
3.620
3.689
3.604
3.635
0
+0.02(+0.42%)
Sep 17, 2013
3.543
3.650
3.520
3.620
0
+0.08(+2.39%)
Sep 16, 2013
3.543
3.589
3.466
3.535
0
+0.02(+0.66%)
Sep 13, 2013
3.489
3.612
3.420
3.512
0
-0.12(-3.38%)
Sep 12, 2013
3.650
3.689
3.527
3.635
0
-0.01(-0.21%)
Sep 11, 2013
3.443
3.720
3.443
3.643
0
+0.22(+6.52%)
Sep 10, 2013
3.451
3.612
3.405
3.420
0
+0.04(+1.14%)
Sep 09, 2013
3.274
3.405
3.251
3.381
0
+0.08(+2.56%)
Sep 06, 2013
3.366
3.381
3.282
3.297
0
-0.05(-1.61%)
Sep 05, 2013
3.228
3.351
3.082
3.351
0
+0.10(+3.07%)
Sep 04, 2013
3.074
3.297
3.074
3.251
0
+0.22(+7.09%)
Sep 03, 2013
3.028
3.051
2.967
3.036
0
+0.05(+1.54%)
Aug 30, 2013
3.082
3.097
2.943
2.990
0
-0.11(-3.47%)
Aug 29, 2013
2.951
3.128
2.951
3.097
0
+0.12(+3.87%)
Aug 28, 2013
2.920
2.990
2.913
2.982
0
+0.06(+2.11%)
Aug 27, 2013
2.920
3.005
2.920
2.920
0
-0.02(-0.78%)
Aug 26, 2013
2.936
3.036
2.936
2.943
0
-0.03(-1.03%)
Aug 23, 2013
2.951
3.112
2.943
2.974
0
-0.05(-1.78%)
Aug 22, 2013
3.013
3.063
2.920
3.028
0
+0.04(+1.29%)
Aug 21, 2013
2.959
3.120
2.959
2.990
0
+0.03(+1.04%)
Aug 20, 2013
2.936
3.013
2.936
2.959
0
+0.03(+1.05%)
Aug 19, 2013
2.982
3.028
2.920
2.928
0
-0.08(-2.56%)
Aug 16, 2013
2.959
3.028
2.959
3.005
0
+0.01(+0.26%)
Aug 15, 2013
3.013
3.036
2.982
2.997
80,000
-0.08(-2.50%)
Aug 14, 2013
2.982
3.116
2.982
3.074
0
+0.08(+2.56%)
Aug 13, 2013
3.074
3.074
2.997
2.997
81,519
-0.06(-2.01%)
Aug 12, 2013
3.074
3.105
3.036
3.059
117,980
-0.04(-1.24%)
Aug 09, 2013
3.128
3.136
3.074
3.097
163,986
+0.01(+0.25%)
Aug 08, 2013
3.297
3.335
3.070
3.089
290,454
-0.19(-5.85%)
Aug 07, 2013
3.074
3.351
3.028
3.282
393,686
+0.09(+2.89%)
Aug 06, 2013
3.220
3.266
3.151
3.189
220,403
-0.08(-2.35%)
Aug 05, 2013
3.312
3.366
3.205
3.266
134,430
-0.05(-1.39%)
Aug 02, 2013
3.358
3.412
3.205
3.312
127,692
-0.04(-1.15%)
Aug 01, 2013
3.243
3.412
3.166
3.351
260,351
+0.12(+3.56%)
Jul 31, 2013
3.343
3.351
3.189
3.235
0
-0.11(-3.22%)
Jul 30, 2013
3.289
3.366
3.266
3.343
0
+0.10(+3.08%)
Jul 29, 2013
3.243
3.305
3.151
3.243
0
+0.00(+0.00%)
Jul 26, 2013
3.297
3.305
3.212
3.243
0
-0.08(-2.54%)
Jul 25, 2013
3.374
3.381
3.235
3.328
0
-0.02(-0.46%)
Jul 24, 2013
3.328
3.412
3.251
3.343
0
+0.00(+0.00%)
Jul 23, 2013
3.266
3.458
3.197
3.343
0
+0.07(+2.11%)
Jul 22, 2013
3.220
3.297
3.097
3.274
0
+0.18(+5.71%)
Jul 19, 2013
3.128
3.197
3.059
3.097
0
-0.05(-1.71%)
Jul 18, 2013
3.220
3.266
3.128
3.151
0
-0.04(-1.20%)
Jul 17, 2013
3.182
3.282
3.182
3.189
625,251
-0.01(-0.24%)
Jul 16, 2013
3.166
3.242
3.074
3.197
0
+0.11(+3.48%)
Jul 15, 2013
3.166
3.174
3.043
3.089
0
-0.05(-1.47%)
Jul 12, 2013
2.890
3.143
2.890
3.136
0
+0.25(+8.51%)
Jul 11, 2013
2.882
2.912
2.837
2.890
0
+0.04(+1.35%)
Jul 10, 2013
2.844
2.874
2.813
2.851
0
+0.00(+0.00%)
Jul 09, 2013
2.859
2.867
2.759
2.851
0
-0.01(-0.27%)
Jul 08, 2013
2.882
2.920
2.844
2.859
0
-0.02(-0.80%)
Jul 05, 2013
2.882
2.928
2.870
2.882
0
+0.01(+0.27%)
Jul 03, 2013
2.844
2.889
2.844
2.874
0
+0.01(+0.27%)
Jul 02, 2013
2.851
2.982
2.851
2.867
0
+0.03(+1.08%)
Jul 01, 2013
2.797
2.893
2.767
2.836
0
+0.07(+2.50%)
Jun 28, 2013
2.797
2.836
2.736
2.767
249,521
+0.07(+2.56%)
Jun 26, 2013
2.721
2.736
2.613
2.697
0
-0.02(-0.85%)
Jun 25, 2013
2.836
2.905
2.667
2.721
0
-0.10(-3.54%)
Jun 24, 2013
2.890
2.905
2.790
2.820
0
-0.08(-2.91%)
Jun 21, 2013
2.959
2.997
2.828
2.905
167,139
-0.02(-0.53%)
Jun 20, 2013
2.928
2.951
2.882
2.920
0
+0.05(+1.88%)
Jun 19, 2013
2.836
2.897
2.782
2.867
0
+0.03(+1.08%)
Jun 18, 2013
2.797
2.882
2.767
2.836
0
+0.03(+1.10%)
Jun 17, 2013
2.820
2.828
2.774
2.805
0
+0.02(+0.83%)
Jun 14, 2013
2.920
2.959
2.774
2.782
0
-0.13(-4.49%)
Jun 13, 2013
2.728
2.974
2.728
2.913
374,190
+0.15(+5.28%)
Jun 12, 2013
2.805
2.836
2.744
2.767
215,962
-0.05(-1.64%)
Jun 11, 2013
2.859
2.867
2.759
2.813
119,830
-0.06(-2.14%)
Jun 10, 2013
3.036
3.036
2.813
2.874
0
+0.02(+0.54%)
Jun 07, 2013
2.751
2.882
2.690
2.859
0
+0.16(+5.98%)
Jun 06, 2013
2.613
2.739
2.613
2.697
0
+0.09(+3.54%)
Jun 05, 2013
2.598
2.644
2.590
2.605
0
+0.01(+0.30%)
Jun 04, 2013
2.621
2.659
2.582
2.598
0
-0.02(-0.88%)
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.