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
Energy Recovery Inc
(NQ:
ERII
)
12.72
-0.54 (-4.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2016
10.29
10.84
10.20
10.75
986,551
+0.15(+1.42%)
May 27, 2016
10.39
10.60
10.60
10.60
585,700
+0.21(+2.02%)
May 26, 2016
10.64
10.64
10.19
10.39
647,693
+0.29(+2.87%)
May 25, 2016
10.03
11.14
9.920
10.10
1,022,680
+0.44(+4.55%)
May 24, 2016
10.47
10.69
8.950
9.660
3,320,899
-1.48(-13.29%)
May 23, 2016
10.87
11.30
10.87
11.14
378,482
+0.26(+2.39%)
May 20, 2016
11.00
11.14
10.82
10.88
295,042
+0.00(+0.00%)
May 19, 2016
11.04
11.16
10.77
10.88
238,979
-0.21(-1.89%)
May 18, 2016
10.88
11.30
10.75
11.09
351,358
+0.14(+1.28%)
May 17, 2016
11.27
11.28
10.85
10.95
281,074
-0.34(-3.01%)
May 16, 2016
11.32
11.77
11.15
11.29
311,304
+0.00(+0.00%)
May 13, 2016
10.83
11.60
10.81
11.29
496,991
+0.42(+3.86%)
May 12, 2016
11.28
11.36
10.84
10.87
346,572
-0.37(-3.29%)
May 11, 2016
10.92
11.38
10.92
11.24
326,635
+0.34(+3.12%)
May 10, 2016
10.74
11.10
10.74
10.90
285,762
+0.20(+1.87%)
May 09, 2016
11.15
11.15
10.53
10.70
427,199
-0.60(-5.31%)
May 06, 2016
11.50
11.62
11.00
11.30
527,343
+0.37(+3.39%)
May 05, 2016
11.73
12.02
10.59
10.93
881,160
-1.13(-9.37%)
May 04, 2016
11.86
12.15
11.75
12.06
334,083
+0.09(+0.75%)
May 03, 2016
12.24
12.43
11.94
11.97
309,805
-0.33(-2.68%)
May 02, 2016
12.14
12.36
11.70
12.30
453,784
+0.14(+1.15%)
Apr 29, 2016
11.89
12.23
11.84
12.16
385,141
+0.16(+1.33%)
Apr 28, 2016
12.50
12.63
11.88
12.00
358,468
-0.29(-2.36%)
Apr 27, 2016
12.46
12.46
12.14
12.29
263,930
-0.17(-1.36%)
Apr 26, 2016
12.14
12.60
11.77
12.46
494,607
+0.33(+2.72%)
Apr 25, 2016
12.04
12.43
12.00
12.13
288,755
+0.15(+1.25%)
Apr 22, 2016
12.84
12.93
11.89
11.98
635,447
-0.77(-6.04%)
Apr 21, 2016
12.48
13.35
12.39
12.75
798,351
+0.27(+2.16%)
Apr 20, 2016
11.72
12.83
11.70
12.48
1,084,430
+0.83(+7.12%)
Apr 19, 2016
11.75
11.96
11.09
11.65
596,183
-0.07(-0.60%)
Apr 18, 2016
11.52
11.75
11.40
11.72
452,046
+0.09(+0.77%)
Apr 15, 2016
11.37
11.67
11.27
11.63
561,052
+0.26(+2.29%)
Apr 14, 2016
10.96
11.52
10.96
11.37
604,566
+0.41(+3.74%)
Apr 13, 2016
11.12
11.19
10.48
10.96
862,820
-0.02(-0.18%)
Apr 12, 2016
11.21
11.34
10.76
10.98
570,618
-0.25(-2.23%)
Apr 11, 2016
11.04
11.63
11.02
11.23
782,143
+0.26(+2.37%)
Apr 08, 2016
10.45
11.19
10.45
10.97
723,062
+0.55(+5.28%)
Apr 07, 2016
10.43
10.59
10.28
10.42
252,788
-0.11(-1.04%)
Apr 06, 2016
10.47
10.55
10.14
10.53
437,000
+0.04(+0.38%)
Apr 05, 2016
10.10
10.58
9.830
10.49
383,395
+0.26(+2.54%)
Apr 04, 2016
10.39
10.44
10.16
10.23
353,248
-0.11(-1.06%)
Apr 01, 2016
10.39
10.47
10.06
10.34
328,527
+0.00(+0.00%)
Mar 31, 2016
10.02
10.82
9.990
10.34
478,417
+0.30(+2.99%)
Mar 30, 2016
9.920
10.27
9.830
10.04
434,742
+0.16(+1.62%)
Mar 29, 2016
9.800
9.970
9.630
9.880
357,894
-0.02(-0.20%)
Mar 28, 2016
9.800
9.960
9.596
9.900
295,740
+0.18(+1.85%)
Mar 24, 2016
9.580
9.720
9.720
9.720
270,200
-0.01(-0.10%)
Mar 23, 2016
9.940
10.10
9.540
9.730
419,092
-0.30(-2.99%)
Mar 22, 2016
10.41
10.60
9.990
10.03
465,623
-0.21(-2.05%)
Mar 21, 2016
9.730
10.55
9.700
10.24
1,076,556
+0.55(+5.68%)
Mar 18, 2016
9.710
9.800
9.500
9.690
1,338,606
-0.02(-0.21%)
Mar 17, 2016
9.200
9.750
9.000
9.710
498,176
+0.51(+5.54%)
Mar 16, 2016
8.670
9.340
8.670
9.200
535,414
+0.51(+5.87%)
Mar 15, 2016
9.170
9.170
8.690
8.690
461,494
-0.48(-5.23%)
Mar 14, 2016
9.450
9.450
8.850
9.170
586,559
-0.26(-2.76%)
Mar 11, 2016
9.840
9.960
9.210
9.430
758,519
-0.15(-1.57%)
Mar 10, 2016
9.480
10.08
9.400
9.580
1,546,022
+0.12(+1.22%)
Mar 09, 2016
8.610
9.490
8.554
9.465
1,000,525
+0.95(+11.09%)
Mar 08, 2016
8.450
8.725
8.410
8.520
1,042,416
-0.05(-0.58%)
Mar 07, 2016
7.570
8.660
7.400
8.570
2,046,351
+1.03(+13.59%)
Mar 04, 2016
6.980
7.940
6.800
7.545
1,038,137
-0.13(-1.76%)
Mar 03, 2016
7.990
8.000
7.590
7.680
504,719
-0.32(-4.00%)
Mar 02, 2016
7.690
8.000
7.670
8.000
786,252
+0.34(+4.44%)
Mar 01, 2016
7.400
7.680
7.340
7.660
530,692
+0.40(+5.51%)
Feb 29, 2016
7.120
7.380
7.110
7.260
494,405
+0.19(+2.69%)
Feb 26, 2016
6.810
7.120
6.520
7.070
412,046
+0.18(+2.61%)
Feb 25, 2016
6.370
6.940
6.290
6.890
478,711
+0.57(+9.02%)
Feb 24, 2016
6.080
6.390
6.020
6.320
186,811
+0.12(+1.94%)
Feb 23, 2016
6.320
6.460
6.160
6.200
280,630
-0.19(-2.97%)
Feb 22, 2016
6.440
6.490
6.260
6.390
272,902
+0.01(+0.16%)
Feb 19, 2016
6.170
6.440
6.044
6.380
197,807
+0.13(+2.08%)
Feb 18, 2016
6.380
6.380
6.050
6.250
254,624
-0.15(-2.34%)
Feb 17, 2016
6.040
6.430
5.650
6.400
356,414
+0.36(+5.96%)
Feb 16, 2016
5.660
6.040
5.600
6.040
381,804
+0.47(+8.44%)
Feb 12, 2016
5.410
5.570
5.570
5.570
334,800
+0.21(+3.92%)
Feb 11, 2016
5.580
5.603
5.340
5.360
203,824
-0.25(-4.46%)
Feb 10, 2016
5.580
5.700
5.280
5.610
439,882
+0.03(+0.54%)
Feb 09, 2016
5.570
5.880
5.540
5.580
281,664
-0.13(-2.28%)
Feb 08, 2016
5.770
5.820
5.570
5.710
299,814
-0.14(-2.39%)
Feb 05, 2016
5.610
5.860
5.570
5.850
331,747
+0.20(+3.54%)
Feb 04, 2016
5.650
6.000
5.580
5.650
460,657
-0.01(-0.18%)
Feb 03, 2016
5.930
5.930
5.550
5.660
455,661
-0.19(-3.25%)
Feb 02, 2016
5.910
5.930
5.630
5.850
427,492
-0.15(-2.50%)
Feb 01, 2016
6.140
6.190
6.000
6.000
205,800
-0.20(-3.23%)
Jan 29, 2016
5.960
6.270
5.940
6.200
313,536
+0.30(+5.08%)
Jan 28, 2016
5.980
6.010
5.848
5.900
183,336
-0.06(-1.01%)
Jan 27, 2016
5.850
6.150
5.760
5.960
355,930
-0.02(-0.33%)
Jan 26, 2016
6.000
6.150
5.740
5.980
301,671
-0.05(-0.83%)
Jan 25, 2016
6.150
6.385
6.030
6.030
191,116
-0.16(-2.58%)
Jan 22, 2016
6.050
6.240
5.980
6.190
311,754
+0.22(+3.69%)
Jan 21, 2016
5.950
6.150
5.880
5.970
221,413
-0.05(-0.83%)
Jan 20, 2016
5.770
6.090
5.570
6.020
452,030
+0.09(+1.52%)
Jan 19, 2016
6.420
6.440
5.770
5.930
312,237
-0.44(-6.91%)
Jan 15, 2016
6.610
6.370
6.370
6.370
427,600
-0.30(-4.50%)
Jan 14, 2016
5.930
6.700
5.900
6.670
725,913
+0.77(+13.05%)
Jan 13, 2016
6.160
6.320
5.895
5.900
727,310
-0.09(-1.50%)
Jan 12, 2016
6.250
6.410
5.620
5.990
655,715
-0.20(-3.23%)
Jan 11, 2016
6.810
6.920
6.110
6.190
687,341
-0.65(-9.50%)
Jan 08, 2016
6.730
6.880
6.730
6.840
440,789
+0.05(+0.74%)
Jan 07, 2016
6.850
6.970
6.700
6.790
460,864
-0.17(-2.44%)
Jan 06, 2016
6.730
6.980
6.700
6.960
248,237
+0.03(+0.43%)
Jan 05, 2016
7.040
7.040
6.759
6.930
334,316
+0.03(+0.43%)
Jan 04, 2016
6.800
6.980
6.650
6.900
367,965
-0.17(-2.40%)
Dec 31, 2015
7.110
7.070
7.070
7.070
165,500
-0.09(-1.26%)
Dec 30, 2015
7.110
7.290
7.010
7.160
226,167
-0.01(-0.14%)
Dec 29, 2015
7.090
7.210
6.990
7.170
233,173
+0.07(+0.99%)
Dec 28, 2015
7.150
7.200
6.940
7.100
200,917
-0.05(-0.70%)
Dec 24, 2015
7.080
7.150
7.150
7.150
54,200
+0.05(+0.70%)
Dec 23, 2015
7.070
7.200
7.035
7.100
149,169
+0.03(+0.42%)
Dec 22, 2015
7.180
7.200
6.910
7.070
272,229
-0.08(-1.12%)
Dec 21, 2015
7.440
7.500
7.090
7.150
294,738
-0.21(-2.85%)
Dec 18, 2015
7.500
7.750
7.360
7.360
1,652,477
-0.10(-1.34%)
Dec 17, 2015
7.440
7.650
7.335
7.460
566,782
+0.02(+0.27%)
Dec 16, 2015
7.100
7.500
7.080
7.440
528,096
+0.34(+4.79%)
Dec 15, 2015
6.960
7.110
6.870
7.100
365,148
+0.24(+3.50%)
Dec 14, 2015
6.790
7.140
6.790
6.860
385,606
+0.01(+0.15%)
Dec 11, 2015
6.940
7.025
6.830
6.850
201,519
-0.22(-3.11%)
Dec 10, 2015
7.060
7.190
6.980
7.070
498,273
+0.03(+0.43%)
Dec 09, 2015
6.830
7.090
6.790
7.040
338,175
+0.16(+2.33%)
Dec 08, 2015
6.810
6.915
6.700
6.880
328,385
-0.03(-0.43%)
Dec 07, 2015
7.260
7.260
6.720
6.910
493,041
-0.40(-5.47%)
Dec 04, 2015
7.180
7.430
7.160
7.310
472,905
+0.07(+0.97%)
Dec 03, 2015
7.330
7.490
7.170
7.240
206,667
-0.14(-1.90%)
Dec 02, 2015
7.540
7.587
7.320
7.380
436,156
-0.16(-2.12%)
Dec 01, 2015
7.390
7.600
7.250
7.540
773,960
+0.20(+2.72%)
Nov 30, 2015
7.290
7.440
7.180
7.340
572,188
+0.05(+0.69%)
Nov 27, 2015
7.030
7.370
7.030
7.290
190,849
+0.24(+3.40%)
Nov 25, 2015
6.970
7.050
7.050
7.050
453,100
+0.02(+0.28%)
Nov 24, 2015
7.080
7.130
6.880
7.030
324,934
-0.12(-1.68%)
Nov 23, 2015
6.930
7.190
6.850
7.150
567,755
+0.19(+2.73%)
Nov 20, 2015
7.060
7.090
6.910
6.960
402,886
-0.09(-1.28%)
Nov 19, 2015
7.290
7.290
6.740
7.050
886,153
-0.16(-2.22%)
Nov 18, 2015
7.000
7.280
6.900
7.210
733,586
+0.13(+1.84%)
Nov 17, 2015
7.450
7.460
7.010
7.080
827,798
-0.42(-5.60%)
Nov 16, 2015
7.400
7.620
7.280
7.500
515,503
+0.02(+0.27%)
Nov 13, 2015
7.350
7.790
7.240
7.480
503,079
-0.11(-1.45%)
Nov 12, 2015
7.740
8.000
7.420
7.590
849,490
-0.15(-1.94%)
Nov 11, 2015
8.060
8.115
7.700
7.740
582,586
-0.32(-3.97%)
Nov 10, 2015
8.170
8.230
7.760
8.060
1,137,947
-0.11(-1.35%)
Nov 09, 2015
8.590
8.610
8.020
8.170
1,169,027
-0.45(-5.22%)
Nov 06, 2015
7.720
9.500
7.612
8.620
5,798,521
+1.20(+16.17%)
Nov 05, 2015
7.510
7.780
7.240
7.420
789,981
-0.07(-0.93%)
Nov 04, 2015
7.450
7.690
7.370
7.490
619,514
+0.06(+0.81%)
Nov 03, 2015
7.770
7.910
7.350
7.430
1,342,296
-0.34(-4.38%)
Nov 02, 2015
7.330
7.990
7.170
7.770
2,261,053
+0.60(+8.37%)
Oct 30, 2015
6.990
7.500
6.950
7.170
1,155,521
+0.18(+2.58%)
Oct 29, 2015
7.310
7.650
6.920
6.990
1,181,034
-0.39(-5.28%)
Oct 28, 2015
6.800
7.600
6.800
7.380
1,427,308
+0.47(+6.80%)
Oct 27, 2015
6.950
7.200
6.750
6.910
1,055,918
-0.23(-3.22%)
Oct 26, 2015
7.250
7.340
6.880
7.140
1,155,774
-0.25(-3.38%)
Oct 23, 2015
7.490
7.670
7.170
7.390
2,177,192
-0.37(-4.77%)
Oct 22, 2015
7.400
7.820
6.930
7.760
6,075,474
+1.01(+14.96%)
Oct 21, 2015
7.500
7.500
6.350
6.750
7,248,499
-0.57(-7.79%)
Oct 20, 2015
7.090
8.160
6.100
7.320
22,101,540
+4.86(+197.56%)
Oct 19, 2015
2.470
2.510
2.400
2.460
172,700
+0.00(+0.00%)
Oct 16, 2015
2.460
2.523
2.400
2.460
126,678
-0.01(-0.40%)
Oct 15, 2015
2.460
2.540
2.450
2.470
86,932
+0.01(+0.41%)
Oct 14, 2015
2.470
2.590
2.460
2.460
66,977
-0.03(-1.20%)
Oct 13, 2015
2.640
2.640
2.480
2.490
72,856
-0.14(-5.32%)
Oct 12, 2015
2.670
2.670
2.580
2.630
15,324
-0.02(-0.75%)
Oct 09, 2015
2.670
2.700
2.600
2.650
54,071
+0.00(+0.00%)
Oct 08, 2015
2.600
2.680
2.590
2.650
77,749
+0.06(+2.32%)
Oct 07, 2015
2.520
2.620
2.520
2.590
70,907
+0.08(+3.19%)
Oct 06, 2015
2.480
2.530
2.410
2.510
91,351
+0.08(+3.29%)
Oct 05, 2015
2.270
2.470
2.270
2.430
125,544
+0.19(+8.48%)
Oct 02, 2015
2.120
2.250
2.090
2.240
62,190
+0.10(+4.67%)
Oct 01, 2015
2.160
2.170
2.110
2.140
25,513
+0.00(+0.00%)
Sep 30, 2015
2.120
2.170
2.070
2.140
62,428
+0.03(+1.42%)
Sep 29, 2015
2.180
2.180
2.080
2.110
57,703
-0.05(-2.31%)
Sep 28, 2015
2.210
2.240
2.130
2.160
119,561
-0.07(-3.14%)
Sep 25, 2015
2.310
2.320
2.160
2.230
131,771
-0.06(-2.62%)
Sep 24, 2015
2.310
2.320
2.240
2.290
65,971
-0.02(-0.87%)
Sep 23, 2015
2.360
2.360
2.280
2.310
53,173
-0.05(-2.12%)
Sep 22, 2015
2.400
2.400
2.300
2.360
85,409
-0.07(-2.88%)
Sep 21, 2015
2.430
2.460
2.380
2.430
56,024
+0.01(+0.41%)
Sep 18, 2015
2.370
2.420
2.280
2.420
291,102
+0.03(+1.26%)
Sep 17, 2015
2.340
2.420
2.340
2.390
68,960
+0.02(+0.84%)
Sep 16, 2015
2.340
2.400
2.330
2.370
98,964
+0.05(+2.16%)
Sep 15, 2015
2.280
2.370
2.250
2.320
194,566
+0.04(+1.75%)
Sep 14, 2015
2.410
2.410
2.190
2.280
315,527
-0.12(-5.00%)
Sep 11, 2015
2.480
2.580
2.310
2.400
213,384
-0.09(-3.61%)
Sep 10, 2015
2.750
2.820
2.470
2.490
187,326
-0.15(-5.68%)
Sep 09, 2015
2.570
2.700
2.570
2.640
68,718
+0.08(+3.13%)
Sep 08, 2015
2.640
2.640
2.560
2.560
36,760
+0.00(+0.00%)
Sep 04, 2015
2.530
2.560
2.560
2.560
28,700
-0.02(-0.78%)
Sep 03, 2015
2.580
2.660
2.541
2.580
35,568
+0.00(+0.00%)
Sep 02, 2015
2.650
2.680
2.530
2.580
89,108
-0.05(-1.90%)
Sep 01, 2015
2.620
2.690
2.605
2.630
29,497
-0.04(-1.50%)
Aug 31, 2015
2.640
2.710
2.640
2.670
91,025
-0.02(-0.74%)
Aug 28, 2015
2.690
2.710
2.620
2.690
84,165
+0.01(+0.37%)
Aug 27, 2015
2.680
2.740
2.620
2.680
52,328
+0.01(+0.37%)
Aug 26, 2015
2.750
2.780
2.630
2.670
86,464
-0.07(-2.55%)
Aug 25, 2015
2.980
2.980
2.730
2.740
155,756
-0.18(-6.16%)
Aug 24, 2015
2.670
2.950
2.610
2.920
138,600
+0.03(+1.04%)
Aug 21, 2015
2.820
2.910
2.800
2.890
137,284
+0.05(+1.76%)
Aug 20, 2015
2.880
2.950
2.819
2.840
82,101
-0.06(-2.07%)
Aug 19, 2015
2.990
3.020
2.840
2.900
102,960
-0.13(-4.29%)
Aug 18, 2015
2.910
3.070
2.890
3.030
182,189
+0.12(+4.12%)
Aug 17, 2015
2.840
2.920
2.800
2.910
97,545
+0.05(+1.75%)
Aug 14, 2015
2.820
2.870
2.800
2.860
65,522
+0.02(+0.70%)
Aug 13, 2015
2.840
2.880
2.810
2.840
57,630
+0.02(+0.71%)
Aug 12, 2015
2.750
2.860
2.750
2.820
124,990
+0.05(+1.81%)
Aug 11, 2015
2.640
2.850
2.640
2.770
123,127
+0.01(+0.36%)
Aug 10, 2015
2.750
2.770
2.670
2.760
133,514
+0.01(+0.36%)
Aug 07, 2015
2.770
2.770
2.650
2.750
197,082
+0.14(+5.36%)
Aug 06, 2015
2.740
2.740
2.570
2.610
128,926
-0.09(-3.33%)
Aug 05, 2015
2.660
2.720
2.620
2.700
82,941
+0.05(+1.89%)
Aug 04, 2015
2.610
2.760
2.540
2.650
58,105
+0.02(+0.76%)
Aug 03, 2015
2.660
2.660
2.555
2.630
75,739
+0.00(+0.00%)
Jul 31, 2015
2.770
2.770
2.630
2.630
37,277
-0.11(-4.01%)
Jul 30, 2015
2.630
2.750
2.559
2.740
150,742
+0.11(+4.18%)
Jul 29, 2015
2.710
2.710
2.610
2.630
114,836
-0.07(-2.59%)
Jul 28, 2015
2.510
2.710
2.440
2.700
247,127
+0.23(+9.31%)
Jul 27, 2015
2.380
2.530
2.310
2.470
110,778
+0.11(+4.66%)
Jul 24, 2015
2.510
2.519
2.285
2.360
234,253
-0.14(-5.41%)
Jul 23, 2015
2.670
2.670
2.460
2.495
291,381
-0.13(-5.13%)
Jul 22, 2015
2.610
2.660
2.525
2.630
354,514
+0.02(+0.77%)
Jul 21, 2015
2.660
2.660
2.600
2.610
72,350
-0.03(-1.14%)
Jul 20, 2015
2.770
2.770
2.600
2.640
126,466
-0.11(-4.00%)
Jul 17, 2015
2.850
2.850
2.710
2.750
144,061
-0.07(-2.48%)
Jul 16, 2015
2.780
2.860
2.740
2.820
183,504
+0.09(+3.30%)
Jul 15, 2015
2.800
2.850
2.680
2.730
164,850
-0.05(-1.80%)
Jul 14, 2015
2.800
2.800
2.690
2.780
109,646
-0.02(-0.71%)
Jul 13, 2015
2.530
2.800
2.510
2.800
247,268
+0.32(+12.90%)
Jul 10, 2015
2.520
2.540
2.430
2.480
144,413
+0.02(+0.81%)
Jul 09, 2015
2.420
2.530
2.380
2.460
130,060
+0.08(+3.36%)
Jul 08, 2015
2.520
2.538
2.360
2.380
134,249
-0.14(-5.56%)
Jul 07, 2015
2.490
2.530
2.360
2.520
170,606
+0.00(+0.00%)
Jul 06, 2015
2.520
2.550
2.460
2.520
182,942
-0.03(-1.18%)
Jul 02, 2015
2.540
2.550
2.550
2.550
138,400
+0.00(+0.00%)
Jul 01, 2015
2.710
2.740
2.510
2.550
163,707
-0.19(-6.93%)
Jun 30, 2015
2.550
2.740
2.530
2.740
153,158
+0.18(+7.03%)
Jun 29, 2015
2.650
2.683
2.490
2.560
257,194
-0.14(-5.19%)
Jun 26, 2015
2.860
2.860
2.590
2.700
5,398,105
-0.14(-4.93%)
Jun 25, 2015
2.910
2.910
2.780
2.840
152,107
-0.04(-1.39%)
Jun 24, 2015
2.920
2.950
2.830
2.880
244,803
-0.04(-1.37%)
Jun 23, 2015
2.710
2.940
2.660
2.920
255,092
+0.19(+6.96%)
Jun 22, 2015
2.780
2.810
2.640
2.730
302,325
+0.22(+8.76%)
Jun 19, 2015
2.640
2.640
2.280
2.510
1,346,293
-0.09(-3.46%)
Jun 18, 2015
2.600
2.650
2.515
2.600
169,247
+0.03(+1.17%)
Jun 17, 2015
2.500
2.620
2.500
2.570
155,590
+0.04(+1.58%)
Jun 16, 2015
2.610
2.620
2.505
2.530
145,339
-0.10(-3.80%)
Jun 15, 2015
2.680
2.790
2.540
2.630
271,255
-0.08(-2.95%)
Jun 12, 2015
2.720
2.780
2.670
2.710
72,507
-0.02(-0.73%)
Jun 11, 2015
2.730
2.740
2.680
2.730
82,358
-0.02(-0.73%)
Jun 10, 2015
2.680
2.760
2.680
2.750
79,631
+0.09(+3.38%)
Jun 09, 2015
2.620
2.770
2.610
2.660
152,799
+0.05(+1.92%)
Jun 08, 2015
2.860
2.909
2.610
2.610
256,515
-0.26(-9.06%)
Jun 05, 2015
2.870
2.880
2.765
2.870
88,947
+0.02(+0.70%)
Jun 04, 2015
2.700
2.880
2.690
2.850
127,155
+0.11(+4.01%)
Jun 03, 2015
2.720
2.770
2.692
2.740
71,299
+0.04(+1.48%)
Jun 02, 2015
2.600
2.790
2.600
2.700
173,164
+0.08(+3.05%)
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.