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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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, 2018
1.360
1.370
1.300
1.310
32,488
-0.03(-2.24%)
May 30, 2018
1.331
1.350
1.330
1.340
11,692
+0.02(+1.52%)
May 29, 2018
1.300
1.340
1.300
1.320
15,010
+0.00(+0.00%)
May 25, 2018
1.320
1.320
1.320
0
-0.01(-0.75%)
May 24, 2018
1.320
1.330
1.310
1.330
3,827
+0.01(+0.83%)
May 23, 2018
1.310
1.320
1.310
1.319
9,513
+0.02(+1.46%)
May 22, 2018
1.306
1.340
1.300
1.300
9,018
+0.00(+0.00%)
May 21, 2018
1.300
1.320
1.300
1.300
7,886
+0.00(+0.13%)
May 18, 2018
1.290
1.300
1.290
1.298
4,251
+0.01(+0.71%)
May 17, 2018
1.300
1.300
1.260
1.289
15,324
-0.00(-0.06%)
May 16, 2018
1.282
1.320
1.270
1.290
24,783
+0.00(+0.00%)
May 15, 2018
1.320
1.320
1.290
1.290
7,852
-0.02(-1.53%)
May 14, 2018
1.290
1.340
1.290
1.310
20,899
-0.01(-0.76%)
May 11, 2018
1.300
1.321
1.300
1.320
3,604
+0.02(+1.54%)
May 10, 2018
1.280
1.320
1.280
1.300
13,579
+0.01(+0.78%)
May 09, 2018
1.310
1.320
1.290
1.290
1,934
-0.03(-2.27%)
May 08, 2018
1.290
1.340
1.280
1.320
11,747
+0.04(+3.13%)
May 07, 2018
1.290
1.310
1.280
1.280
15,014
+0.00(+0.00%)
May 04, 2018
1.280
1.340
1.280
1.280
28,730
-0.01(-0.69%)
May 03, 2018
1.278
1.500
1.275
1.289
683,054
+0.01(+0.70%)
May 02, 2018
1.280
1.280
1.276
1.280
2,240
+0.00(+0.00%)
May 01, 2018
1.260
1.280
1.260
1.280
4,950
+0.01(+0.79%)
Apr 30, 2018
1.260
1.280
1.260
1.270
1,327
+0.02(+1.60%)
Apr 27, 2018
1.240
1.270
1.240
1.250
30,508
+0.01(+0.81%)
Apr 26, 2018
1.250
1.260
1.240
1.240
12,643
-0.01(-0.80%)
Apr 25, 2018
1.250
1.280
1.250
1.250
11,544
-0.01(-0.79%)
Apr 24, 2018
1.260
1.280
1.250
1.260
3,411
-0.01(-0.79%)
Apr 23, 2018
1.240
1.270
1.240
1.270
11,120
+0.02(+1.60%)
Apr 20, 2018
1.240
1.260
1.240
1.250
15,150
+0.01(+0.81%)
Apr 19, 2018
1.240
1.260
1.240
1.240
15,137
+0.00(+0.00%)
Apr 18, 2018
1.230
1.256
1.230
1.240
18,565
+0.01(+0.81%)
Apr 17, 2018
1.230
1.290
1.210
1.230
53,337
+0.00(+0.00%)
Apr 16, 2018
1.280
1.290
1.210
1.230
69,905
-0.06(-4.59%)
Apr 13, 2018
1.280
1.290
1.270
1.289
10,444
+0.01(+0.72%)
Apr 12, 2018
1.280
1.300
1.279
1.280
3,958
+0.00(+0.00%)
Apr 11, 2018
1.300
1.300
1.270
1.280
7,301
-0.02(-1.54%)
Apr 10, 2018
1.290
1.300
1.290
1.300
10,692
+0.03(+2.36%)
Apr 09, 2018
1.300
1.300
1.270
1.270
7,259
-0.02(-1.55%)
Apr 06, 2018
1.266
1.290
1.266
1.290
5,360
+0.00(+0.28%)
Apr 05, 2018
1.280
1.300
1.280
1.286
5,189
-0.00(-0.28%)
Apr 04, 2018
1.290
1.290
1.290
1.290
142
+0.01(+0.78%)
Apr 03, 2018
1.280
1.300
1.260
1.280
10,989
+0.01(+0.79%)
Apr 02, 2018
1.280
1.290
1.270
1.270
5,097
-0.01(-0.78%)
Mar 29, 2018
1.280
1.280
1.280
0
-0.02(-1.54%)
Mar 28, 2018
1.290
1.310
1.290
1.300
3,228
+0.00(+0.00%)
Mar 27, 2018
1.330
1.330
1.290
1.300
17,115
-0.03(-2.26%)
Mar 26, 2018
1.350
1.350
1.320
1.330
5,602
-0.01(-0.75%)
Mar 23, 2018
1.350
1.350
1.335
1.340
10,641
+0.00(+0.00%)
Mar 22, 2018
1.320
1.340
1.310
1.340
29,648
+0.02(+1.52%)
Mar 21, 2018
1.311
1.320
1.310
1.320
12,993
+0.00(+0.05%)
Mar 20, 2018
1.330
1.330
1.310
1.319
6,524
-0.00(-0.05%)
Mar 19, 2018
1.330
1.330
1.311
1.320
3,378
-0.01(-0.75%)
Mar 16, 2018
1.330
1.330
1.310
1.330
23,877
+0.02(+1.14%)
Mar 15, 2018
1.310
1.330
1.300
1.315
9,059
+0.01(+0.54%)
Mar 14, 2018
1.300
1.320
1.300
1.308
13,483
+0.01(+0.62%)
Mar 13, 2018
1.300
1.320
1.300
1.300
19,917
+0.00(+0.00%)
Mar 12, 2018
1.310
1.320
1.300
1.300
13,667
-0.05(-3.70%)
Mar 09, 2018
1.311
1.350
1.300
1.350
7,158
+0.03(+2.27%)
Mar 08, 2018
1.300
1.326
1.300
1.320
12,236
+0.01(+0.76%)
Mar 07, 2018
1.320
1.350
1.310
1.310
4,792
+0.00(+0.00%)
Mar 06, 2018
1.361
1.361
1.310
1.310
8,113
-0.05(-3.68%)
Mar 05, 2018
1.320
1.380
1.320
1.360
28,038
+0.03(+2.26%)
Mar 02, 2018
1.330
1.340
1.330
1.330
4,680
+0.00(+0.00%)
Mar 01, 2018
1.330
1.340
1.320
1.330
4,879
+0.00(+0.08%)
Feb 28, 2018
1.311
1.329
1.311
1.329
1,184
-0.00(-0.08%)
Feb 27, 2018
1.310
1.340
1.310
1.330
11,488
+0.02(+1.53%)
Feb 26, 2018
1.340
1.340
1.310
1.310
19,835
-0.03(-2.24%)
Feb 23, 2018
1.350
1.350
1.340
1.340
513
+0.01(+0.75%)
Feb 22, 2018
1.321
1.340
1.321
1.330
3,588
-0.04(-2.92%)
Feb 21, 2018
1.340
1.370
1.340
1.370
1,430
+0.01(+0.74%)
Feb 20, 2018
1.390
1.390
1.360
1.360
834
+0.00(+0.00%)
Feb 16, 2018
1.360
1.360
1.360
0
+0.02(+1.49%)
Feb 15, 2018
1.370
1.370
1.340
1.340
1,475
-0.03(-2.19%)
Feb 14, 2018
1.330
1.370
1.330
1.370
5,188
+0.02(+1.59%)
Feb 13, 2018
1.380
1.380
1.330
1.349
96,028
-0.06(-4.36%)
Feb 12, 2018
1.400
1.460
1.390
1.410
55,771
+0.01(+0.71%)
Feb 09, 2018
1.400
1.420
1.390
1.400
6,370
-0.01(-0.68%)
Feb 08, 2018
1.440
1.440
1.410
1.410
922
-0.00(-0.03%)
Feb 07, 2018
1.400
1.400
1.400
1.410
5,299
+0.01(+0.71%)
Feb 06, 2018
1.400
1.430
1.390
1.400
38,071
-0.02(-1.41%)
Feb 05, 2018
1.460
1.489
1.410
1.420
46,188
-0.07(-4.70%)
Feb 02, 2018
1.500
1.510
1.440
1.490
25,192
-0.03(-1.97%)
Feb 01, 2018
1.460
1.520
1.450
1.520
10,871
+0.04(+2.70%)
Jan 31, 2018
1.500
1.550
1.450
1.480
28,813
+0.01(+0.67%)
Jan 30, 2018
1.470
1.490
1.470
1.470
2,912
+0.01(+0.69%)
Jan 29, 2018
1.500
1.500
1.460
1.460
9,392
-0.02(-1.35%)
Jan 26, 2018
1.480
1.480
1.451
1.480
4,022
+0.02(+1.37%)
Jan 25, 2018
1.480
1.490
1.450
1.460
8,790
+0.00(+0.00%)
Jan 24, 2018
1.470
1.500
1.450
1.460
19,836
-0.01(-0.68%)
Jan 23, 2018
1.460
1.540
1.460
1.470
6,956
+0.01(+0.68%)
Jan 22, 2018
1.440
1.500
1.430
1.460
36,289
-0.01(-0.68%)
Jan 19, 2018
1.469
1.570
1.451
1.470
68,052
+0.00(+0.00%)
Jan 18, 2018
1.470
1.470
1.430
1.470
4,270
+0.03(+2.08%)
Jan 17, 2018
1.480
1.500
1.420
1.440
30,069
-0.03(-2.04%)
Jan 16, 2018
1.500
1.500
1.460
1.470
7,463
-0.01(-0.68%)
Jan 12, 2018
1.480
1.480
1.480
0
+0.00(+0.00%)
Jan 11, 2018
1.490
1.500
1.457
1.480
22,552
+0.04(+2.77%)
Jan 10, 2018
1.476
1.440
7,205
-0.03(-2.03%)
Jan 09, 2018
1.440
1.490
1.440
1.470
10,256
-0.01(-0.68%)
Jan 08, 2018
1.490
1.490
1.420
1.480
35,014
+0.03(+2.07%)
Jan 05, 2018
1.430
1.450
1.420
1.450
25,769
+0.01(+0.69%)
Jan 04, 2018
1.440
1.480
1.421
1.440
25,543
-0.01(-0.69%)
Jan 03, 2018
1.474
1.500
1.430
1.450
18,066
-0.02(-1.36%)
Jan 02, 2018
1.480
1.569
1.420
1.470
86,550
+0.00(+0.00%)
Dec 29, 2017
1.470
1.470
1.470
0
+0.04(+2.80%)
Dec 28, 2017
1.440
1.450
1.421
1.430
6,814
-0.01(-1.00%)
Dec 27, 2017
1.410
1.460
1.410
1.444
14,956
+0.00(+0.31%)
Dec 26, 2017
1.440
1.449
1.410
1.440
35,189
+0.01(+0.69%)
Dec 22, 2017
1.420
1.440
1.410
1.430
18,562
-0.01(-0.73%)
Dec 21, 2017
1.460
1.464
1.430
1.440
12,929
+0.01(+0.40%)
Dec 20, 2017
1.440
1.480
1.426
1.435
20,945
-0.03(-1.73%)
Dec 19, 2017
1.460
1.469
1.420
1.460
17,272
+0.02(+1.39%)
Dec 18, 2017
1.500
1.570
1.450
1.440
120,366
-0.10(-6.49%)
Dec 15, 2017
1.420
1.610
1.410
1.540
272,794
+0.06(+4.05%)
Dec 14, 2017
1.500
2.220
1.460
1.480
1,875,643
+0.04(+2.63%)
Dec 13, 2017
1.470
1.470
1.442
1.442
815
-0.04(-2.56%)
Dec 12, 2017
1.480
1.480
1.480
1.480
202
+0.05(+3.49%)
Dec 11, 2017
1.460
1.460
1.430
1.430
6,532
-0.04(-3.04%)
Dec 08, 2017
1.460
1.475
1.460
1.475
895
+0.02(+1.52%)
Dec 07, 2017
1.440
1.454
1.440
1.453
1,946
+0.01(+0.69%)
Dec 06, 2017
1.450
1.467
1.443
1.443
1,254
-0.04(-2.51%)
Dec 05, 2017
1.443
1.480
1.440
1.480
3,163
+0.03(+2.04%)
Dec 04, 2017
1.490
1.490
1.430
1.450
5,216
-0.04(-2.66%)
Dec 01, 2017
1.445
1.490
1.430
1.490
2,012
-0.01(-0.67%)
Nov 30, 2017
1.470
1.500
1.470
1.500
895
+0.02(+1.46%)
Nov 29, 2017
1.478
1.478
1.478
1.478
350
-0.02(-1.44%)
Nov 28, 2017
1.458
1.500
1.458
1.500
1,980
+0.03(+2.04%)
Nov 27, 2017
1.450
1.470
1.450
1.470
6,245
+0.01(+0.68%)
Nov 24, 2017
1.450
1.460
1.450
1.460
625
+0.01(+0.69%)
Nov 22, 2017
1.450
1.460
1.445
1.450
13,562
-0.01(-0.68%)
Nov 21, 2017
1.440
1.470
1.440
1.460
6,869
-0.02(-1.35%)
Nov 20, 2017
1.440
1.480
1.436
1.480
13,354
+0.04(+2.78%)
Nov 17, 2017
1.420
1.440
1.410
1.440
4,209
+0.02(+1.62%)
Nov 16, 2017
1.410
1.420
1.410
1.417
1,890
-0.00(-0.13%)
Nov 15, 2017
1.420
1.420
1.400
1.419
5,688
-0.02(-1.46%)
Nov 14, 2017
1.420
1.440
1.420
1.440
483
+0.03(+2.13%)
Nov 13, 2017
1.400
1.410
1.400
1.410
5,147
-0.01(-0.70%)
Nov 10, 2017
1.400
1.440
1.400
1.420
3,805
+0.02(+1.14%)
Nov 09, 2017
1.400
1.410
1.400
1.404
3,758
+0.00(+0.29%)
Nov 08, 2017
1.400
1.400
1.400
1.400
713
-0.01(-0.72%)
Nov 07, 2017
1.410
1.410
1.400
1.410
6,832
+0.00(+0.01%)
Nov 06, 2017
1.408
1.425
1.408
1.410
4,471
-0.04(-2.54%)
Nov 03, 2017
1.400
1.447
1.390
1.447
5,228
+0.02(+1.16%)
Nov 02, 2017
1.440
1.450
1.401
1.430
3,921
+0.01(+0.85%)
Nov 01, 2017
1.425
1.426
1.390
1.418
13,149
-0.04(-2.88%)
Oct 31, 2017
1.460
1.460
1.420
1.460
8,315
-0.01(-0.69%)
Oct 30, 2017
1.470
1.490
1.470
1.470
29,806
-0.01(-0.66%)
Oct 27, 2017
1.480
1.480
1.470
1.480
4,058
-0.00(-0.01%)
Oct 26, 2017
1.490
1.490
1.470
1.480
2,162
+0.00(+0.11%)
Oct 25, 2017
1.480
1.480
1.478
1.478
870
+0.00(+0.21%)
Oct 24, 2017
1.500
1.500
1.470
1.475
14,588
-0.01(-0.99%)
Oct 23, 2017
1.500
1.500
1.470
1.490
1,749
+0.01(+0.70%)
Oct 20, 2017
1.510
1.520
1.480
1.480
4,745
+0.01(+0.65%)
Oct 19, 2017
1.500
1.500
1.470
1.470
13,273
-0.04(-2.65%)
Oct 18, 2017
1.500
1.512
1.500
1.510
4,913
-0.01(-0.66%)
Oct 17, 2017
1.522
1.540
1.510
1.520
17,904
-0.01(-0.65%)
Oct 16, 2017
1.530
1.540
1.520
1.530
7,171
+0.01(+0.66%)
Oct 13, 2017
1.500
1.530
1.500
1.520
5,048
+0.02(+1.33%)
Oct 12, 2017
1.540
1.540
1.500
1.500
11,561
-0.02(-1.32%)
Oct 11, 2017
1.470
1.550
1.470
1.520
27,594
+0.03(+2.02%)
Oct 10, 2017
1.490
1.499
1.470
1.490
23,000
+0.01(+0.69%)
Oct 09, 2017
1.460
1.480
1.460
1.480
5,408
+0.01(+0.66%)
Oct 06, 2017
1.410
1.470
1.410
1.470
3,255
+0.02(+1.38%)
Oct 05, 2017
1.460
1.500
1.410
1.450
24,963
-0.03(-2.02%)
Oct 04, 2017
1.410
1.500
1.410
1.480
23,815
+0.08(+5.71%)
Oct 03, 2017
1.436
1.440
1.383
1.400
11,699
-0.06(-4.11%)
Oct 02, 2017
1.380
1.490
1.380
1.460
7,430
+0.08(+5.80%)
Sep 29, 2017
1.412
1.415
1.371
1.380
13,692
-0.03(-2.13%)
Sep 28, 2017
1.400
1.420
1.400
1.410
5,725
-0.01(-0.70%)
Sep 27, 2017
1.420
1.426
1.420
1.420
10,225
+0.02(+1.43%)
Sep 26, 2017
1.420
1.420
1.400
1.400
8,329
-0.02(-1.41%)
Sep 25, 2017
1.450
1.460
1.420
1.420
1,127
-0.03(-2.07%)
Sep 22, 2017
1.410
1.460
1.410
1.450
1,714
+0.03(+2.11%)
Sep 21, 2017
1.410
1.450
1.400
1.420
4,118
-0.01(-0.70%)
Sep 20, 2017
1.460
1.475
1.390
1.430
17,185
-0.02(-1.38%)
Sep 19, 2017
1.450
1.460
1.400
1.450
5,172
+0.00(+0.01%)
Sep 18, 2017
1.410
1.455
1.400
1.450
4,447
+0.05(+3.56%)
Sep 15, 2017
1.450
1.450
1.400
1.400
12,610
-0.03(-2.10%)
Sep 14, 2017
1.440
1.450
1.410
1.430
4,290
+0.00(+0.00%)
Sep 13, 2017
1.400
1.460
1.400
1.430
16,329
+0.01(+0.70%)
Sep 12, 2017
1.450
1.478
1.410
1.420
16,848
-0.06(-4.05%)
Sep 11, 2017
1.490
1.490
1.469
1.480
17,100
+0.00(+0.00%)
Sep 08, 2017
1.480
1.490
1.440
1.480
4,324
+0.01(+0.68%)
Sep 07, 2017
1.420
1.502
1.420
1.470
3,870
+0.04(+2.80%)
Sep 06, 2017
1.473
1.509
1.430
1.430
13,163
-0.04(-2.72%)
Sep 05, 2017
1.510
1.540
1.460
1.470
11,649
-0.02(-1.34%)
Sep 01, 2017
1.450
1.497
1.440
1.490
5,979
+0.04(+2.76%)
Aug 31, 2017
1.540
1.540
1.450
1.450
10,358
-0.05(-3.33%)
Aug 30, 2017
1.550
1.550
1.500
1.500
30,987
-0.04(-2.59%)
Aug 29, 2017
1.520
1.541
1.520
1.540
8,008
+0.03(+1.98%)
Aug 28, 2017
1.500
1.530
1.460
1.510
15,601
+0.04(+2.72%)
Aug 25, 2017
1.400
1.490
1.400
1.470
36,946
+0.14(+10.53%)
Aug 24, 2017
1.350
1.380
1.321
1.330
12,180
-0.02(-1.49%)
Aug 23, 2017
1.360
1.388
1.340
1.350
22,124
-0.03(-2.17%)
Aug 22, 2017
1.370
1.380
1.363
1.380
8,177
-0.02(-1.43%)
Aug 21, 2017
1.440
1.440
1.360
1.400
41,606
-0.04(-2.78%)
Aug 18, 2017
1.370
1.440
1.351
1.440
2,622
+0.06(+4.43%)
Aug 17, 2017
1.430
1.440
1.340
1.379
59,756
-0.03(-2.21%)
Aug 16, 2017
1.430
1.460
1.409
1.410
45,943
-0.02(-1.40%)
Aug 15, 2017
1.460
1.470
1.420
1.430
31,719
-0.05(-3.38%)
Aug 14, 2017
1.510
1.515
1.440
1.480
65,123
-0.03(-1.99%)
Aug 11, 2017
1.512
1.520
1.510
1.510
34,340
-0.01(-0.66%)
Aug 10, 2017
1.529
1.530
1.512
1.520
4,986
+0.01(+0.66%)
Aug 09, 2017
1.530
1.530
1.510
1.510
10,415
-0.05(-3.21%)
Aug 08, 2017
1.560
1.520
1.512
1.560
5,263
+0.04(+2.63%)
Aug 07, 2017
1.528
1.538
1.520
1.520
10,473
-0.02(-1.23%)
Aug 04, 2017
1.594
1.594
1.530
1.539
1,954
-0.01(-0.72%)
Aug 03, 2017
1.610
1.610
1.520
1.550
12,959
-0.08(-4.91%)
Aug 02, 2017
1.580
1.580
1.520
1.630
10,352
+0.06(+3.82%)
Aug 01, 2017
1.550
1.613
1.530
1.570
14,442
+0.04(+2.62%)
Jul 31, 2017
1.559
1.607
1.520
1.530
23,961
-0.06(-3.78%)
Jul 28, 2017
1.630
1.678
1.500
1.590
107,232
-0.01(-0.63%)
Jul 27, 2017
1.530
1.680
1.500
1.600
145,304
+0.09(+5.96%)
Jul 26, 2017
1.520
1.540
1.510
1.510
3,003
-0.01(-0.66%)
Jul 25, 2017
1.506
1.530
1.500
1.520
18,449
+0.02(+1.33%)
Jul 24, 2017
1.520
1.530
1.500
1.500
41,573
-0.02(-1.32%)
Jul 21, 2017
1.510
1.530
1.480
1.520
23,264
-0.01(-0.65%)
Jul 20, 2017
1.520
1.550
1.520
1.530
25,081
-0.01(-0.65%)
Jul 19, 2017
1.533
1.542
1.520
1.540
35,126
-0.00(-0.06%)
Jul 18, 2017
1.560
1.560
1.530
1.541
14,511
-0.01(-0.58%)
Jul 17, 2017
1.550
1.562
1.550
1.550
3,502
+0.00(+0.00%)
Jul 14, 2017
1.570
1.580
1.530
1.550
38,724
-0.02(-1.27%)
Jul 13, 2017
1.570
1.580
1.560
1.570
15,097
+0.00(+0.00%)
Jul 12, 2017
1.582
1.586
1.570
1.570
3,251
-0.01(-0.63%)
Jul 11, 2017
1.573
1.590
1.570
1.580
3,113
+0.00(+0.00%)
Jul 10, 2017
1.590
1.590
1.562
1.580
22,970
-0.01(-0.63%)
Jul 07, 2017
1.580
1.620
1.580
1.590
9,381
+0.01(+0.63%)
Jul 06, 2017
1.630
1.630
1.580
1.580
28,734
-0.04(-2.47%)
Jul 05, 2017
1.620
1.690
1.620
1.620
6,683
+0.00(+0.00%)
Jul 03, 2017
1.631
1.631
1.600
1.620
18,190
+0.01(+0.62%)
Jun 30, 2017
1.610
1.619
1.590
1.610
11,138
+0.00(+0.00%)
Jun 29, 2017
1.620
1.630
1.610
1.610
9,302
-0.01(-0.62%)
Jun 28, 2017
1.660
1.690
1.620
1.620
1,873
+0.01(+0.73%)
Jun 27, 2017
1.660
1.667
1.608
1.608
8,285
+0.01(+0.51%)
Jun 26, 2017
1.610
1.610
1.596
1.600
10,717
-0.01(-0.62%)
Jun 23, 2017
1.590
1.610
1.580
1.610
12,696
+0.03(+1.90%)
Jun 22, 2017
1.600
1.605
1.580
1.580
10,118
-0.03(-1.86%)
Jun 21, 2017
1.610
1.610
1.590
1.610
33,143
+0.01(+0.63%)
Jun 20, 2017
1.620
1.650
1.600
1.600
28,555
-0.05(-3.03%)
Jun 19, 2017
1.630
1.650
1.630
1.650
9,387
+0.02(+1.23%)
Jun 16, 2017
1.650
1.660
1.630
1.630
10,736
-0.04(-2.40%)
Jun 15, 2017
1.640
1.670
1.640
1.670
1,851
+0.02(+1.21%)
Jun 14, 2017
1.649
1.690
1.630
1.650
28,954
+0.01(+0.61%)
Jun 13, 2017
1.650
1.660
1.640
1.640
1,401
-0.02(-1.10%)
Jun 12, 2017
1.640
1.680
1.640
1.658
7,364
+0.02(+1.12%)
Jun 09, 2017
1.645
1.700
1.640
1.640
28,060
-0.01(-0.55%)
Jun 08, 2017
1.659
1.659
1.640
1.649
15,188
-0.00(-0.05%)
Jun 07, 2017
1.650
1.700
1.640
1.650
7,820
-0.02(-1.20%)
Jun 06, 2017
1.670
1.670
1.650
1.670
47,687
+0.00(+0.00%)
Jun 05, 2017
1.660
1.670
1.654
1.670
4,716
+0.01(+0.60%)
Jun 02, 2017
1.650
1.690
1.650
1.660
17,441
-0.01(-0.59%)
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.