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
Limelight Networks
(NQ:
LLNW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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, 2018
4.990
5.080
4.870
4.900
1,392,904
-0.10(-2.00%)
May 30, 2018
5.070
5.110
4.980
5.000
589,439
-0.07(-1.38%)
May 29, 2018
5.060
5.180
5.010
5.070
1,083,349
+0.00(+0.00%)
May 25, 2018
5.070
5.070
5.070
0
-0.15(-2.87%)
May 24, 2018
5.200
5.345
5.190
5.220
622,069
+0.03(+0.58%)
May 23, 2018
5.070
5.240
5.050
5.190
556,238
+0.12(+2.37%)
May 22, 2018
5.170
5.190
5.010
5.070
610,806
-0.12(-2.31%)
May 21, 2018
5.250
5.299
5.150
5.190
425,014
-0.02(-0.38%)
May 18, 2018
5.210
5.250
5.170
5.210
698,453
+0.02(+0.39%)
May 17, 2018
5.210
5.255
5.160
5.190
450,176
-0.03(-0.57%)
May 16, 2018
5.210
5.300
5.180
5.220
665,052
+0.00(+0.00%)
May 15, 2018
5.250
5.280
5.150
5.220
516,984
-0.05(-0.95%)
May 14, 2018
5.390
5.420
5.255
5.270
605,146
-0.09(-1.68%)
May 11, 2018
5.400
5.400
5.300
5.360
490,815
-0.04(-0.74%)
May 10, 2018
5.490
5.520
5.350
5.400
750,195
-0.06(-1.10%)
May 09, 2018
5.310
5.500
5.270
5.460
950,844
+0.12(+2.25%)
May 08, 2018
5.260
5.370
5.250
5.340
987,788
+0.05(+0.95%)
May 07, 2018
5.260
5.410
5.250
5.290
1,231,898
+0.01(+0.19%)
May 04, 2018
5.280
5.353
5.213
5.280
972,641
+0.00(+0.00%)
May 03, 2018
5.100
5.330
5.060
5.280
2,131,626
+0.20(+3.94%)
May 02, 2018
5.060
5.180
5.030
5.080
1,462,938
+0.00(+0.00%)
May 01, 2018
5.200
5.250
5.070
5.080
873,514
-0.08(-1.55%)
Apr 30, 2018
5.170
5.195
5.030
5.160
1,016,768
-0.02(-0.39%)
Apr 27, 2018
5.150
5.250
4.980
5.180
1,420,202
-0.03(-0.58%)
Apr 26, 2018
5.050
5.299
5.030
5.210
2,653,689
+0.20(+3.99%)
Apr 25, 2018
4.900
5.030
4.820
5.010
1,309,807
+0.11(+2.24%)
Apr 24, 2018
4.930
5.180
4.840
4.900
1,814,236
-0.02(-0.41%)
Apr 23, 2018
4.940
4.975
4.800
4.920
1,934,024
-0.07(-1.40%)
Apr 20, 2018
4.650
5.250
4.640
4.990
12,011,461
+0.89(+21.71%)
Apr 19, 2018
4.230
4.310
4.090
4.100
1,483,576
-0.14(-3.30%)
Apr 18, 2018
4.100
4.360
4.065
4.240
1,867,519
+0.18(+4.43%)
Apr 17, 2018
3.910
4.090
3.860
4.060
1,627,539
+0.34(+9.14%)
Apr 16, 2018
3.890
3.890
3.690
3.720
1,442,893
-0.16(-4.12%)
Apr 13, 2018
3.940
3.940
3.830
3.880
378,510
-0.03(-0.77%)
Apr 12, 2018
3.980
3.980
3.900
3.910
348,806
-0.06(-1.51%)
Apr 11, 2018
4.030
4.060
3.960
3.970
418,626
-0.06(-1.49%)
Apr 10, 2018
3.950
4.030
3.880
4.030
591,919
+0.13(+3.33%)
Apr 09, 2018
3.970
4.015
3.900
3.900
728,656
-0.05(-1.27%)
Apr 06, 2018
4.090
4.150
3.870
3.950
595,565
-0.16(-3.89%)
Apr 05, 2018
4.030
4.140
3.960
4.110
810,623
+0.12(+3.01%)
Apr 04, 2018
3.890
4.000
3.890
3.990
876,625
+0.10(+2.57%)
Apr 03, 2018
4.380
4.386
3.880
3.890
2,116,162
-0.49(-11.19%)
Apr 02, 2018
4.080
4.433
4.030
4.380
2,534,157
+0.27(+6.57%)
Mar 29, 2018
4.110
4.110
4.110
0
+0.00(+0.00%)
Mar 28, 2018
4.090
4.170
4.020
4.110
762,465
+0.01(+0.24%)
Mar 27, 2018
4.280
4.290
4.050
4.100
657,824
-0.15(-3.53%)
Mar 26, 2018
4.250
4.270
4.120
4.250
509,298
+0.06(+1.43%)
Mar 23, 2018
4.330
4.330
4.185
4.190
843,686
-0.12(-2.78%)
Mar 22, 2018
4.360
4.405
4.300
4.310
571,701
-0.09(-2.05%)
Mar 21, 2018
4.350
4.435
4.331
4.400
443,146
+0.02(+0.46%)
Mar 20, 2018
4.330
4.400
4.300
4.380
415,078
+0.05(+1.15%)
Mar 19, 2018
4.390
4.390
4.190
4.330
1,231,851
-0.12(-2.70%)
Mar 16, 2018
4.420
4.460
4.340
4.450
3,005,253
-0.02(-0.45%)
Mar 15, 2018
4.450
4.510
4.370
4.470
793,897
+0.01(+0.22%)
Mar 14, 2018
4.400
4.500
4.300
4.460
798,635
+0.09(+2.06%)
Mar 13, 2018
4.480
4.520
4.340
4.370
677,396
-0.13(-2.89%)
Mar 12, 2018
4.410
4.600
4.410
4.500
950,024
+0.09(+2.04%)
Mar 09, 2018
4.390
4.470
4.335
4.410
587,789
+0.03(+0.68%)
Mar 08, 2018
4.390
4.550
4.320
4.380
815,803
-0.02(-0.45%)
Mar 07, 2018
4.360
4.440
4.250
4.400
907,530
+0.00(+0.00%)
Mar 06, 2018
4.440
4.490
4.360
4.400
667,318
-0.03(-0.68%)
Mar 05, 2018
4.300
4.520
4.300
4.430
1,696,114
+0.11(+2.55%)
Mar 02, 2018
4.160
4.350
4.070
4.320
6,753,579
+0.35(+8.82%)
Mar 01, 2018
4.050
4.085
3.900
3.970
1,218,514
-0.07(-1.73%)
Feb 28, 2018
3.880
4.150
3.860
4.040
1,185,672
+0.16(+4.12%)
Feb 27, 2018
3.980
4.020
3.855
3.880
406,624
-0.10(-2.51%)
Feb 26, 2018
3.950
4.020
3.890
3.980
226,076
+0.06(+1.53%)
Feb 23, 2018
3.860
3.980
3.848
3.920
342,059
+0.06(+1.55%)
Feb 22, 2018
3.880
3.960
3.840
3.860
424,217
+0.01(+0.26%)
Feb 21, 2018
3.800
3.900
3.790
3.850
495,715
+0.04(+1.05%)
Feb 20, 2018
3.890
3.910
3.800
3.810
561,025
-0.12(-3.05%)
Feb 16, 2018
3.930
3.930
3.930
0
+0.01(+0.26%)
Feb 15, 2018
3.890
3.930
3.820
3.920
493,157
+0.06(+1.55%)
Feb 14, 2018
3.770
4.000
3.760
3.860
883,594
+0.07(+1.85%)
Feb 13, 2018
3.780
3.790
954,676
-0.17(-4.29%)
Feb 12, 2018
4.070
4.130
3.940
3.960
722,475
-0.10(-2.46%)
Feb 09, 2018
4.200
4.255
3.800
4.060
1,554,772
-0.12(-2.87%)
Feb 08, 2018
4.490
4.550
4.150
4.180
870,289
-0.14(-3.24%)
Feb 07, 2018
4.440
4.460
4.250
4.320
1,031,586
-0.14(-3.14%)
Feb 06, 2018
4.150
4.465
4.000
4.460
1,070,513
+0.20(+4.69%)
Feb 05, 2018
4.250
4.340
4.220
4.260
623,138
-0.04(-0.93%)
Feb 02, 2018
4.320
4.360
4.250
4.300
627,288
-0.07(-1.60%)
Feb 01, 2018
4.350
4.393
4.300
4.370
578,341
-0.01(-0.23%)
Jan 31, 2018
4.390
4.430
4.335
4.380
556,962
+0.03(+0.69%)
Jan 30, 2018
4.330
4.380
4.281
4.350
381,085
-0.03(-0.68%)
Jan 29, 2018
4.370
4.430
4.350
4.380
442,425
+0.02(+0.46%)
Jan 26, 2018
4.320
4.370
4.250
4.360
367,560
+0.07(+1.63%)
Jan 25, 2018
4.300
4.350
4.230
4.290
594,930
+0.03(+0.70%)
Jan 24, 2018
4.460
4.470
4.240
4.260
708,737
-0.18(-4.05%)
Jan 23, 2018
4.410
4.470
4.350
4.440
299,013
+0.03(+0.68%)
Jan 22, 2018
4.420
4.455
4.360
4.410
495,193
-0.04(-0.90%)
Jan 19, 2018
4.300
4.490
4.290
4.450
611,631
+0.14(+3.25%)
Jan 18, 2018
4.580
4.607
4.260
4.310
838,970
+0.03(+0.70%)
Jan 17, 2018
4.260
4.330
4.200
4.280
544,829
+0.02(+0.47%)
Jan 16, 2018
4.140
4.320
4.100
4.260
984,369
+0.03(+0.71%)
Jan 12, 2018
4.230
4.230
4.230
0
-0.17(-3.86%)
Jan 11, 2018
4.450
4.450
4.370
4.400
482,738
-0.05(-1.12%)
Jan 10, 2018
4.520
4.550
4.410
4.450
546,064
+0.00(+0.00%)
Jan 09, 2018
4.660
4.690
4.440
4.450
954,229
-0.24(-5.12%)
Jan 08, 2018
4.700
4.700
4.600
4.690
508,985
-0.01(-0.21%)
Jan 05, 2018
4.600
4.740
4.510
4.700
1,173,798
+0.22(+4.91%)
Jan 04, 2018
4.490
4.539
4.420
4.480
567,907
+0.00(+0.00%)
Jan 03, 2018
4.510
4.590
4.460
4.480
304,030
-0.04(-0.88%)
Jan 02, 2018
4.410
4.460
4.400
4.520
497,005
+0.11(+2.49%)
Dec 29, 2017
4.410
4.410
4.410
0
-0.05(-1.12%)
Dec 28, 2017
4.520
4.530
4.360
4.460
1,031,128
-0.08(-1.76%)
Dec 27, 2017
4.520
4.640
4.510
4.540
458,157
+0.02(+0.44%)
Dec 26, 2017
4.650
4.663
4.390
4.520
1,576,358
-0.13(-2.80%)
Dec 22, 2017
4.740
4.780
4.650
4.650
757,625
-0.13(-2.72%)
Dec 21, 2017
4.750
4.840
4.740
4.780
512,477
+0.06(+1.27%)
Dec 20, 2017
4.700
4.750
4.670
4.720
500,678
+0.02(+0.43%)
Dec 19, 2017
4.800
4.850
4.680
4.700
916,048
-0.12(-2.49%)
Dec 18, 2017
4.710
4.850
4.710
4.820
799,017
+0.14(+2.99%)
Dec 15, 2017
4.650
4.720
4.610
4.680
1,299,001
+0.03(+0.65%)
Dec 14, 2017
4.720
4.770
4.625
4.650
619,106
-0.03(-0.64%)
Dec 13, 2017
4.750
4.820
4.660
4.680
902,123
+0.01(+0.21%)
Dec 12, 2017
4.670
4.755
4.660
4.670
642,421
-0.02(-0.43%)
Dec 11, 2017
4.680
4.800
4.670
4.690
764,910
+0.00(+0.00%)
Dec 08, 2017
4.850
4.890
4.680
4.690
946,317
-0.12(-2.49%)
Dec 07, 2017
4.710
4.870
4.670
4.810
1,311,443
+0.08(+1.69%)
Dec 06, 2017
4.730
4.810
4.680
4.730
683,429
-0.03(-0.63%)
Dec 05, 2017
4.680
4.910
4.660
4.760
1,159,272
+0.05(+1.06%)
Dec 04, 2017
5.010
5.080
4.670
4.710
1,784,669
-0.25(-5.04%)
Dec 01, 2017
4.640
5.020
4.640
4.960
8,068,683
+0.10(+2.06%)
Nov 30, 2017
5.180
5.250
4.800
4.860
4,016,575
-0.49(-9.16%)
Nov 29, 2017
5.680
5.740
5.070
5.350
1,468,036
-0.36(-6.30%)
Nov 28, 2017
5.900
5.910
5.570
5.710
1,022,645
-0.19(-3.22%)
Nov 27, 2017
5.880
5.950
5.870
5.900
1,006,632
+0.04(+0.68%)
Nov 24, 2017
5.830
5.940
5.781
5.860
250,189
+0.05(+0.86%)
Nov 22, 2017
5.850
5.910
5.770
5.810
482,578
-0.08(-1.36%)
Nov 21, 2017
5.850
5.960
5.810
5.890
850,012
+0.09(+1.55%)
Nov 20, 2017
5.730
5.930
5.730
5.800
1,655,535
+0.08(+1.40%)
Nov 17, 2017
5.830
5.889
5.700
5.720
755,291
-0.13(-2.22%)
Nov 16, 2017
5.800
6.000
5.800
5.850
996,161
+0.10(+1.74%)
Nov 15, 2017
5.970
5.970
5.690
5.750
967,529
-0.21(-3.52%)
Nov 14, 2017
5.690
6.050
5.450
5.960
2,821,549
+0.27(+4.75%)
Nov 13, 2017
5.980
6.000
5.660
5.690
1,048,052
-0.21(-3.56%)
Nov 10, 2017
5.670
6.015
5.581
5.900
1,293,244
+0.25(+4.33%)
Nov 09, 2017
5.670
5.700
5.401
5.655
700,119
+0.04(+0.80%)
Nov 08, 2017
5.570
5.730
5.520
5.610
1,041,991
+0.09(+1.63%)
Nov 07, 2017
5.530
5.630
5.450
5.520
1,113,347
+0.07(+1.28%)
Nov 06, 2017
5.170
5.470
5.090
5.450
1,330,094
+0.25(+4.81%)
Nov 03, 2017
5.190
5.250
5.100
5.200
458,667
+0.00(+0.00%)
Nov 02, 2017
5.270
5.420
5.170
5.200
897,475
-0.08(-1.52%)
Nov 01, 2017
5.000
5.320
4.910
5.280
1,641,593
+0.33(+6.67%)
Oct 31, 2017
4.780
4.990
4.780
4.950
584,999
+0.05(+1.02%)
Oct 30, 2017
4.890
4.950
4.800
4.900
442,726
+0.02(+0.41%)
Oct 27, 2017
4.910
5.050
4.860
4.880
798,639
-0.02(-0.41%)
Oct 26, 2017
4.920
4.980
4.860
4.900
418,505
+0.02(+0.41%)
Oct 25, 2017
4.830
4.920
4.750
4.880
760,646
+0.08(+1.67%)
Oct 24, 2017
4.940
5.030
4.720
4.800
927,049
-0.13(-2.64%)
Oct 23, 2017
5.050
5.180
4.910
4.930
1,099,068
-0.03(-0.60%)
Oct 20, 2017
4.790
5.090
4.780
4.960
1,718,716
+0.25(+5.31%)
Oct 19, 2017
4.950
4.980
4.560
4.710
2,293,403
+0.23(+5.13%)
Oct 18, 2017
4.390
4.520
4.350
4.480
1,236,393
+0.12(+2.75%)
Oct 17, 2017
4.300
4.390
4.300
4.360
625,794
+0.04(+0.93%)
Oct 16, 2017
4.400
4.420
4.300
4.320
453,018
-0.03(-0.69%)
Oct 13, 2017
4.340
4.370
4.260
4.350
323,644
+0.05(+1.16%)
Oct 12, 2017
4.230
4.370
4.200
4.300
696,083
+0.09(+2.14%)
Oct 11, 2017
4.230
4.240
4.135
4.210
236,824
-0.02(-0.47%)
Oct 10, 2017
4.110
4.240
4.098
4.230
328,762
+0.13(+3.17%)
Oct 09, 2017
4.270
4.320
4.070
4.100
363,715
-0.14(-3.30%)
Oct 06, 2017
4.280
4.320
4.230
4.240
352,553
-0.04(-0.93%)
Oct 05, 2017
4.390
4.390
4.270
4.280
313,462
-0.08(-1.83%)
Oct 04, 2017
4.200
4.400
4.200
4.360
670,999
+0.17(+4.06%)
Oct 03, 2017
4.100
4.217
4.090
4.190
395,753
+0.10(+2.44%)
Oct 02, 2017
4.000
4.100
3.950
4.090
231,103
+0.12(+3.02%)
Sep 29, 2017
3.920
3.990
3.900
3.970
190,407
+0.03(+0.76%)
Sep 28, 2017
4.020
4.030
3.900
3.940
396,721
-0.12(-2.96%)
Sep 27, 2017
3.820
4.246
3.800
4.060
1,174,005
+0.26(+6.84%)
Sep 26, 2017
3.790
3.860
3.775
3.800
174,706
+0.01(+0.26%)
Sep 25, 2017
3.910
3.970
3.650
3.790
466,917
-0.17(-4.29%)
Sep 22, 2017
3.960
3.990
3.920
3.960
262,211
+0.00(+0.00%)
Sep 21, 2017
3.930
4.010
3.910
3.960
343,145
+0.04(+1.02%)
Sep 20, 2017
3.810
4.030
3.810
3.920
972,045
+0.12(+3.16%)
Sep 19, 2017
3.660
3.860
3.640
3.800
823,671
+0.14(+3.83%)
Sep 18, 2017
3.640
3.720
3.590
3.660
335,342
+0.06(+1.67%)
Sep 15, 2017
3.580
3.670
3.510
3.600
689,536
+0.00(+0.00%)
Sep 14, 2017
3.590
3.685
3.568
3.600
255,223
+0.00(+0.00%)
Sep 13, 2017
3.610
3.650
3.600
3.600
136,733
-0.02(-0.55%)
Sep 12, 2017
3.670
3.590
3.620
154,841
+0.01(+0.28%)
Sep 11, 2017
3.610
3.670
3.580
3.610
195,903
+0.04(+1.12%)
Sep 08, 2017
3.620
3.659
3.560
3.570
131,953
-0.06(-1.65%)
Sep 07, 2017
3.600
3.700
3.590
3.630
253,029
+0.01(+0.28%)
Sep 06, 2017
3.560
3.650
3.545
3.620
181,747
+0.09(+2.55%)
Sep 05, 2017
3.540
3.620
3.460
3.530
286,882
-0.01(-0.28%)
Sep 01, 2017
3.600
3.650
3.530
3.540
224,904
-0.05(-1.39%)
Aug 31, 2017
3.560
3.650
3.560
3.590
241,345
+0.04(+1.13%)
Aug 30, 2017
3.520
3.620
3.520
3.550
222,656
+0.03(+0.85%)
Aug 29, 2017
3.570
3.629
3.520
3.520
292,249
-0.06(-1.68%)
Aug 28, 2017
3.640
3.640
3.560
3.580
167,376
-0.04(-1.10%)
Aug 25, 2017
3.590
3.660
3.590
3.620
144,329
+0.03(+0.84%)
Aug 24, 2017
3.630
3.690
3.580
3.590
424,889
-0.03(-0.83%)
Aug 23, 2017
3.650
3.680
3.570
3.620
181,676
-0.04(-1.09%)
Aug 22, 2017
3.660
3.720
3.630
3.660
214,042
+0.01(+0.27%)
Aug 21, 2017
3.580
3.650
3.570
3.650
178,026
+0.06(+1.67%)
Aug 18, 2017
3.530
3.640
3.510
3.590
266,185
-0.01(-0.28%)
Aug 17, 2017
3.650
3.750
3.590
3.600
257,924
-0.08(-2.17%)
Aug 16, 2017
3.630
3.735
3.630
3.680
186,943
+0.04(+1.10%)
Aug 15, 2017
3.680
3.680
3.620
3.640
92,294
-0.02(-0.55%)
Aug 14, 2017
3.680
3.700
3.628
3.660
184,116
+0.05(+1.39%)
Aug 11, 2017
3.560
3.670
3.510
3.610
370,948
+0.10(+2.85%)
Aug 10, 2017
3.530
3.610
3.480
3.510
242,809
-0.06(-1.68%)
Aug 09, 2017
3.640
3.710
3.540
3.570
373,834
-0.10(-2.72%)
Aug 08, 2017
3.660
3.780
3.640
3.670
459,327
+0.00(+0.00%)
Aug 07, 2017
3.550
3.710
3.540
3.670
471,860
+0.13(+3.67%)
Aug 04, 2017
3.470
3.590
3.470
3.540
470,121
+0.08(+2.31%)
Aug 03, 2017
3.400
3.480
3.210
3.460
384,533
+0.06(+1.76%)
Aug 02, 2017
3.400
3.450
3.250
3.400
415,036
+0.00(+0.00%)
Aug 01, 2017
3.420
3.450
3.330
3.400
552,378
-0.02(-0.58%)
Jul 31, 2017
3.530
3.550
3.410
3.420
416,555
-0.10(-2.84%)
Jul 28, 2017
3.510
3.570
3.430
3.520
637,817
+0.01(+0.28%)
Jul 27, 2017
3.400
3.540
3.331
3.510
911,791
+0.16(+4.78%)
Jul 26, 2017
3.280
3.350
3.260
3.350
565,727
+0.07(+2.13%)
Jul 25, 2017
3.210
3.320
3.190
3.280
396,014
+0.09(+2.82%)
Jul 24, 2017
3.210
3.230
3.160
3.190
137,385
-0.01(-0.31%)
Jul 21, 2017
3.260
3.260
3.120
3.200
223,619
-0.06(-1.84%)
Jul 20, 2017
3.300
3.320
3.240
3.260
148,355
-0.02(-0.61%)
Jul 19, 2017
3.220
3.290
3.220
3.280
181,690
+0.06(+1.86%)
Jul 18, 2017
3.180
3.270
3.160
3.220
393,845
+0.04(+1.26%)
Jul 17, 2017
3.150
3.250
3.130
3.180
264,284
+0.04(+1.27%)
Jul 14, 2017
3.130
3.170
3.110
3.140
284,106
+0.00(+0.00%)
Jul 13, 2017
3.160
3.190
3.100
3.140
108,847
+0.01(+0.32%)
Jul 12, 2017
3.160
3.200
3.090
3.130
340,635
-0.02(-0.63%)
Jul 11, 2017
3.090
3.150
3.050
3.150
155,815
+0.07(+2.27%)
Jul 10, 2017
3.090
3.150
3.030
3.080
193,876
+0.01(+0.33%)
Jul 07, 2017
3.010
3.100
3.010
3.070
158,170
+0.07(+2.33%)
Jul 06, 2017
3.030
3.060
3.000
3.000
181,780
-0.06(-1.96%)
Jul 05, 2017
3.020
3.080
2.930
3.060
354,056
+0.03(+0.99%)
Jul 03, 2017
2.900
3.050
2.850
3.030
231,050
+0.14(+4.84%)
Jun 30, 2017
2.950
2.960
2.820
2.890
178,976
-0.02(-0.69%)
Jun 29, 2017
3.030
3.030
2.844
2.910
251,687
-0.12(-3.96%)
Jun 28, 2017
3.050
3.074
2.980
3.030
233,726
+0.01(+0.33%)
Jun 27, 2017
3.020
3.120
2.960
3.020
333,973
+0.04(+1.34%)
Jun 26, 2017
2.860
3.000
2.780
2.980
428,152
+0.13(+4.56%)
Jun 23, 2017
2.800
2.930
2.780
2.850
1,545,739
+0.05(+1.79%)
Jun 22, 2017
2.800
2.830
2.730
2.800
302,101
+0.01(+0.36%)
Jun 21, 2017
2.810
2.840
2.755
2.790
177,278
-0.02(-0.71%)
Jun 20, 2017
2.820
2.880
2.715
2.810
254,969
-0.02(-0.71%)
Jun 19, 2017
2.780
2.830
2.750
2.830
191,725
+0.06(+2.17%)
Jun 16, 2017
2.870
2.900
2.770
2.770
563,857
-0.08(-2.81%)
Jun 15, 2017
2.790
2.885
2.770
2.850
272,686
+0.02(+0.71%)
Jun 14, 2017
2.920
2.930
2.770
2.830
452,589
-0.09(-3.08%)
Jun 13, 2017
2.920
2.990
2.900
2.920
248,585
+0.01(+0.34%)
Jun 12, 2017
2.950
3.000
2.890
2.910
259,964
-0.04(-1.36%)
Jun 09, 2017
3.030
3.050
2.905
2.950
260,124
-0.07(-2.32%)
Jun 08, 2017
3.040
3.110
2.901
3.020
377,052
+0.00(+0.00%)
Jun 07, 2017
3.080
3.150
3.010
3.020
337,952
-0.05(-1.63%)
Jun 06, 2017
3.010
3.110
2.982
3.070
225,939
+0.04(+1.32%)
Jun 05, 2017
3.000
3.040
2.920
3.030
346,173
+0.04(+1.34%)
Jun 02, 2017
3.080
3.200
2.980
2.990
416,919
-0.07(-2.29%)
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.