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
Exlservice Holdings
(NQ:
EXLS
)
29.18
+0.09 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2007
3.832
3.834
3.732
3.758
785,260
-0.04(-1.11%)
May 30, 2007
3.760
3.804
3.700
3.800
417,625
+0.00(+0.00%)
May 29, 2007
3.800
3.970
3.746
3.800
606,860
+0.01(+0.32%)
May 25, 2007
3.936
3.936
3.728
3.788
522,600
-0.08(-2.12%)
May 24, 2007
4.034
4.068
3.762
3.870
537,415
-0.18(-4.54%)
May 23, 2007
4.080
4.100
4.030
4.054
439,735
-0.02(-0.39%)
May 22, 2007
3.992
4.100
3.992
4.070
1,369,575
+0.06(+1.55%)
May 21, 2007
4.028
4.052
3.980
4.008
431,215
-0.05(-1.18%)
May 18, 2007
4.180
4.180
3.934
4.056
546,340
-0.10(-2.50%)
May 17, 2007
4.242
4.314
4.120
4.160
6,264,855
-0.06(-1.47%)
May 16, 2007
4.132
4.240
4.096
4.222
10,572,255
+0.09(+2.08%)
May 15, 2007
3.976
4.186
3.950
4.136
564,830
+0.13(+3.35%)
May 14, 2007
3.958
4.114
3.928
4.002
732,380
+0.03(+0.65%)
May 11, 2007
4.100
4.288
3.964
3.976
1,975,710
+0.00(+0.10%)
May 10, 2007
4.324
4.324
3.942
3.972
917,190
-0.20(-4.75%)
May 09, 2007
4.180
4.208
4.108
4.170
153,730
-0.03(-0.71%)
May 08, 2007
4.204
4.322
4.142
4.200
496,735
-0.05(-1.18%)
May 07, 2007
4.284
4.350
4.226
4.250
195,425
-0.05(-1.07%)
May 04, 2007
4.212
4.342
4.200
4.296
264,150
+0.10(+2.29%)
May 03, 2007
4.404
4.428
4.178
4.200
428,160
-0.27(-6.12%)
May 02, 2007
4.398
4.658
4.356
4.474
3,782,145
+0.23(+5.32%)
May 01, 2007
4.154
4.400
4.130
4.248
1,887,060
+0.09(+2.12%)
Apr 30, 2007
4.100
4.194
4.100
4.160
435,360
+0.00(+0.00%)
Apr 27, 2007
4.145
4.164
4.130
4.160
137,225
+0.01(+0.19%)
Apr 26, 2007
4.156
4.200
4.072
4.152
422,330
-0.01(-0.29%)
Apr 25, 2007
4.062
4.190
4.058
4.164
552,200
+0.11(+2.61%)
Apr 24, 2007
4.100
4.100
3.996
4.058
156,300
-0.00(-0.05%)
Apr 23, 2007
3.988
4.100
3.988
4.060
210,550
+0.06(+1.45%)
Apr 20, 2007
3.916
4.036
3.900
4.002
373,225
+0.14(+3.68%)
Apr 19, 2007
3.804
3.868
3.720
3.860
749,755
-0.03(-0.72%)
Apr 18, 2007
3.976
4.004
3.866
3.888
304,845
-0.10(-2.51%)
Apr 17, 2007
3.920
4.004
3.912
3.988
172,260
+0.05(+1.22%)
Apr 16, 2007
4.010
4.032
3.892
3.940
280,055
-0.06(-1.55%)
Apr 13, 2007
4.028
4.032
3.980
4.002
324,730
+0.00(+0.05%)
Apr 12, 2007
4.088
4.090
3.998
4.000
306,910
-0.09(-2.25%)
Apr 11, 2007
4.194
4.214
4.000
4.092
234,635
-0.13(-2.99%)
Apr 10, 2007
4.154
4.242
4.154
4.218
164,955
+0.02(+0.52%)
Apr 09, 2007
4.094
4.200
4.058
4.196
119,410
+0.12(+3.05%)
Apr 05, 2007
4.162
4.162
4.008
4.072
352,085
-0.12(-2.77%)
Apr 04, 2007
4.080
4.200
4.056
4.188
100,365
+0.11(+2.65%)
Apr 03, 2007
4.024
4.176
3.996
4.080
507,910
+0.06(+1.59%)
Apr 02, 2007
4.104
4.192
3.964
4.016
222,170
-0.11(-2.67%)
Mar 30, 2007
4.186
4.280
4.100
4.126
191,930
-0.11(-2.60%)
Mar 29, 2007
4.244
4.250
4.158
4.236
97,880
+0.02(+0.38%)
Mar 28, 2007
4.170
4.280
4.166
4.220
125,700
+0.07(+1.64%)
Mar 27, 2007
4.324
4.440
4.140
4.152
303,015
-0.18(-4.11%)
Mar 26, 2007
4.518
4.696
4.330
4.330
243,850
-0.21(-4.63%)
Mar 23, 2007
4.734
4.734
4.426
4.540
165,855
-0.17(-3.53%)
Mar 22, 2007
4.840
4.840
4.636
4.706
172,355
-0.11(-2.28%)
Mar 21, 2007
4.622
4.832
4.622
4.816
702,350
+0.14(+2.91%)
Mar 20, 2007
4.558
4.698
4.548
4.680
135,510
+0.09(+1.96%)
Mar 19, 2007
4.540
4.614
4.466
4.590
135,255
+0.07(+1.55%)
Mar 16, 2007
4.528
4.592
4.456
4.520
250,915
-0.01(-0.26%)
Mar 15, 2007
4.578
4.588
4.498
4.532
219,360
-0.01(-0.18%)
Mar 14, 2007
4.610
4.614
4.486
4.540
210,065
-0.09(-1.94%)
Mar 13, 2007
4.740
4.738
4.610
4.630
182,535
-0.11(-2.32%)
Mar 12, 2007
4.650
4.756
4.428
4.740
88,450
+0.04(+0.77%)
Mar 09, 2007
4.608
4.730
4.488
4.704
240,090
+0.12(+2.66%)
Mar 08, 2007
4.566
4.588
4.504
4.582
349,745
+0.04(+0.97%)
Mar 07, 2007
4.604
4.714
4.524
4.538
220,145
-0.03(-0.74%)
Mar 06, 2007
4.964
5.084
4.516
4.572
573,685
-0.14(-2.97%)
Mar 05, 2007
4.298
4.784
4.262
4.712
325,775
+0.14(+2.97%)
Mar 02, 2007
4.666
4.700
4.524
4.576
257,250
-0.11(-2.35%)
Mar 01, 2007
4.474
4.876
4.416
4.686
255,855
+0.15(+3.40%)
Feb 28, 2007
4.670
4.680
4.268
4.532
775,460
-0.16(-3.49%)
Feb 27, 2007
4.800
4.978
4.662
4.696
815,785
-0.18(-3.73%)
Feb 26, 2007
5.000
5.000
4.836
4.878
259,900
-0.06(-1.13%)
Feb 23, 2007
4.908
4.984
4.770
4.934
207,685
+0.00(+0.04%)
Feb 22, 2007
4.770
5.020
4.660
4.932
276,345
+0.15(+3.18%)
Feb 21, 2007
4.780
4.818
4.696
4.780
184,450
+0.01(+0.17%)
Feb 20, 2007
4.816
4.816
4.740
4.772
250,205
-0.03(-0.58%)
Feb 16, 2007
4.888
4.900
4.790
4.800
237,875
-0.10(-1.96%)
Feb 15, 2007
5.056
5.056
4.778
4.896
799,095
-0.19(-3.66%)
Feb 14, 2007
5.330
5.368
5.036
5.082
1,578,650
-0.29(-5.33%)
Feb 13, 2007
5.352
5.392
5.310
5.368
364,805
+0.01(+0.19%)
Feb 12, 2007
5.380
5.380
5.258
5.358
204,730
-0.03(-0.59%)
Feb 09, 2007
5.388
5.400
5.318
5.390
358,155
+0.03(+0.52%)
Feb 08, 2007
5.306
5.386
5.300
5.362
120,870
+0.03(+0.52%)
Feb 07, 2007
5.324
5.344
5.298
5.334
118,880
+0.02(+0.34%)
Feb 06, 2007
5.266
5.318
5.188
5.316
164,730
+0.08(+1.49%)
Feb 05, 2007
5.056
5.266
5.028
5.238
281,585
+0.20(+3.97%)
Feb 02, 2007
4.978
5.058
4.960
5.038
317,145
+0.05(+1.08%)
Feb 01, 2007
4.958
4.998
4.922
4.984
151,110
+0.04(+0.81%)
Jan 31, 2007
4.922
4.972
4.920
4.944
243,985
-0.00(-0.08%)
Jan 30, 2007
4.858
4.948
4.854
4.948
129,505
+0.07(+1.39%)
Jan 29, 2007
4.724
4.882
4.724
4.880
112,955
+0.13(+2.82%)
Jan 26, 2007
4.764
4.764
4.648
4.746
92,480
+0.00(+0.08%)
Jan 25, 2007
4.698
4.752
4.640
4.742
174,395
+0.07(+1.50%)
Jan 24, 2007
4.630
4.694
4.630
4.672
134,550
+0.00(+0.09%)
Jan 23, 2007
4.668
4.688
4.592
4.668
440,910
-0.01(-0.26%)
Jan 22, 2007
4.728
4.728
4.504
4.680
406,095
-0.03(-0.68%)
Jan 19, 2007
4.580
4.756
4.580
4.712
351,355
+0.11(+2.39%)
Jan 18, 2007
4.584
4.620
4.518
4.602
504,895
+0.00(+0.09%)
Jan 17, 2007
4.604
4.640
4.562
4.598
245,030
-0.01(-0.13%)
Jan 16, 2007
4.564
4.632
4.498
4.604
259,685
+0.06(+1.37%)
Jan 12, 2007
4.498
4.600
4.444
4.542
355,640
+0.06(+1.43%)
Jan 11, 2007
4.336
4.584
4.316
4.478
420,170
+0.16(+3.80%)
Jan 10, 2007
4.200
4.380
4.200
4.314
437,725
+0.10(+2.47%)
Jan 09, 2007
4.202
4.248
4.200
4.210
69,405
-0.01(-0.19%)
Jan 08, 2007
4.192
4.256
4.182
4.218
219,655
-0.00(-0.05%)
Jan 05, 2007
4.204
4.280
4.142
4.220
164,975
+0.02(+0.48%)
Jan 04, 2007
4.120
4.280
4.120
4.200
218,170
+0.08(+2.04%)
Jan 03, 2007
4.192
4.430
4.006
4.116
355,740
-0.09(-2.19%)
Dec 29, 2006
4.192
4.436
4.062
4.208
1,190,395
+0.04(+0.91%)
Dec 28, 2006
4.162
4.234
4.140
4.170
84,665
-0.01(-0.33%)
Dec 27, 2006
4.202
4.210
4.138
4.184
236,510
-0.01(-0.19%)
Dec 26, 2006
4.240
4.260
4.162
4.192
317,515
-0.03(-0.66%)
Dec 22, 2006
4.306
4.324
4.200
4.220
422,755
-0.11(-2.50%)
Dec 21, 2006
4.386
4.390
4.300
4.328
30,525
-0.04(-0.82%)
Dec 20, 2006
4.330
4.398
4.300
4.364
114,235
+0.09(+2.11%)
Dec 19, 2006
4.374
4.426
4.220
4.274
779,485
-0.13(-2.86%)
Dec 18, 2006
4.434
4.578
4.316
4.400
834,650
-0.01(-0.23%)
Dec 15, 2006
4.412
4.578
4.320
4.410
1,797,485
+0.03(+0.59%)
Dec 14, 2006
4.274
4.410
4.274
4.384
138,035
+0.11(+2.67%)
Dec 13, 2006
4.276
4.362
4.254
4.270
90,860
+0.00(+0.05%)
Dec 12, 2006
4.300
4.312
4.184
4.268
356,705
+0.10(+2.45%)
Dec 11, 2006
4.158
4.356
4.140
4.166
215,145
+0.01(+0.24%)
Dec 08, 2006
4.106
4.179
4.106
4.156
63,250
-0.00(-0.10%)
Dec 07, 2006
4.202
4.202
4.120
4.160
526,280
-0.04(-0.95%)
Dec 06, 2006
4.230
4.300
4.100
4.200
772,935
+0.00(+0.05%)
Dec 05, 2006
4.380
4.380
4.140
4.198
1,432,990
-0.21(-4.81%)
Dec 04, 2006
4.474
4.474
4.396
4.410
705,505
-0.08(-1.69%)
Dec 01, 2006
4.502
4.598
4.478
4.486
323,525
-0.03(-0.71%)
Nov 30, 2006
4.406
4.602
4.382
4.518
351,000
+0.02(+0.53%)
Nov 29, 2006
4.546
4.648
4.344
4.494
2,279,420
-0.41(-8.29%)
Nov 28, 2006
4.846
4.996
4.830
4.900
678,200
+0.01(+0.12%)
Nov 27, 2006
4.894
5.052
4.840
4.894
460,635
-0.00(-0.08%)
Nov 24, 2006
4.920
4.968
4.898
4.898
142,155
-0.06(-1.29%)
Nov 22, 2006
5.162
5.162
4.942
4.962
559,640
-0.11(-2.17%)
Nov 21, 2006
5.064
5.254
4.922
5.072
650,230
+0.01(+0.16%)
Nov 20, 2006
5.094
5.378
4.914
5.064
839,755
-0.03(-0.63%)
Nov 17, 2006
5.182
5.848
5.056
5.096
1,413,985
-0.06(-1.24%)
Nov 16, 2006
4.406
5.472
4.390
5.160
3,632,570
+0.89(+20.90%)
Nov 15, 2006
4.108
4.324
4.034
4.268
864,085
+0.23(+5.70%)
Nov 14, 2006
3.862
4.094
3.862
4.038
243,450
+0.11(+2.91%)
Nov 13, 2006
3.958
4.026
3.834
3.924
129,695
-0.04(-0.96%)
Nov 10, 2006
3.912
4.000
3.888
3.962
288,620
-0.04(-0.95%)
Nov 09, 2006
3.758
4.000
3.758
4.000
660,485
+0.18(+4.60%)
Nov 08, 2006
3.784
3.888
3.650
3.824
549,125
+0.02(+0.58%)
Nov 07, 2006
3.900
3.900
3.786
3.802
655,465
-0.10(-2.51%)
Nov 06, 2006
4.100
4.100
3.900
3.900
472,360
-0.16(-3.94%)
Nov 03, 2006
4.088
4.100
3.956
4.060
216,110
-0.07(-1.79%)
Nov 02, 2006
4.000
4.230
3.912
4.134
394,920
+0.10(+2.58%)
Nov 01, 2006
4.110
4.300
4.000
4.030
557,060
-0.13(-3.12%)
Oct 31, 2006
4.150
4.200
3.850
4.160
443,840
+0.02(+0.53%)
Oct 30, 2006
4.120
4.290
4.042
4.138
494,850
+0.02(+0.44%)
Oct 27, 2006
4.050
4.140
3.950
4.120
1,781,985
+0.10(+2.49%)
Oct 26, 2006
3.806
4.054
3.800
4.020
757,640
+0.12(+3.08%)
Oct 25, 2006
3.476
4.050
3.476
3.900
2,960,245
+0.36(+10.23%)
Oct 24, 2006
3.602
3.646
3.500
3.538
2,224,915
-0.12(-3.28%)
Oct 23, 2006
3.790
3.850
3.560
3.658
3,991,010
-0.11(-2.92%)
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.