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
Orion Energy Syst
(NQ:
OESX
)
1.090
-0.060 (-5.22%)
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, 2017
1.360
1.400
1.260
1.380
49,407
+0.02(+1.47%)
May 30, 2017
1.309
1.310
1.309
1.360
69,265
+0.04(+3.03%)
May 26, 2017
1.260
1.410
1.230
1.320
261,220
-0.01(-0.75%)
May 25, 2017
1.340
1.360
1.280
1.330
81,714
+0.02(+1.53%)
May 24, 2017
1.300
1.350
1.300
1.310
34,657
+0.01(+0.77%)
May 23, 2017
1.349
1.390
1.290
1.300
44,759
+0.00(+0.00%)
May 22, 2017
1.380
1.390
1.280
1.300
102,261
-0.09(-6.47%)
May 19, 2017
1.370
1.420
1.300
1.390
89,526
+0.04(+2.96%)
May 18, 2017
1.370
1.380
1.300
1.350
63,573
-0.03(-2.17%)
May 17, 2017
1.360
1.400
1.350
1.380
45,065
+0.02(+1.47%)
May 16, 2017
1.500
1.500
1.350
1.360
139,136
-0.14(-9.33%)
May 15, 2017
1.540
1.540
1.440
1.500
9,398
+0.03(+2.04%)
May 12, 2017
1.500
1.600
1.460
1.470
73,172
-0.04(-2.62%)
May 11, 2017
1.450
1.660
1.440
1.510
181,527
+0.10(+7.06%)
May 10, 2017
1.380
1.430
1.360
1.410
28,835
+0.03(+2.17%)
May 09, 2017
1.351
1.400
1.340
1.380
24,622
+0.05(+3.76%)
May 08, 2017
1.332
1.360
1.300
1.330
33,408
+0.00(+0.00%)
May 05, 2017
1.280
1.360
1.280
1.330
73,836
+0.04(+3.10%)
May 04, 2017
1.300
1.385
1.211
1.290
214,091
-0.02(-1.53%)
May 03, 2017
1.360
1.410
1.270
1.310
100,841
-0.06(-4.38%)
May 02, 2017
1.390
1.430
1.360
1.370
67,601
-0.02(-1.44%)
May 01, 2017
1.480
1.480
1.390
1.390
93,020
-0.10(-6.71%)
Apr 28, 2017
1.550
1.550
1.450
1.490
45,657
-0.06(-3.87%)
Apr 27, 2017
1.650
1.650
1.540
1.550
155,459
-0.07(-4.32%)
Apr 26, 2017
1.690
1.700
1.500
1.620
158,457
-0.17(-9.50%)
Apr 25, 2017
1.850
1.940
1.782
1.790
51,490
-0.04(-2.19%)
Apr 24, 2017
1.720
1.900
1.720
1.830
92,025
+0.09(+5.17%)
Apr 21, 2017
1.800
1.850
1.700
1.740
561,621
-0.02(-1.14%)
Apr 20, 2017
1.790
1.850
1.760
1.760
55,003
-0.02(-1.12%)
Apr 19, 2017
1.800
1.820
1.700
1.780
57,353
-0.02(-1.11%)
Apr 18, 2017
1.825
1.850
1.790
1.800
53,669
-0.02(-1.10%)
Apr 17, 2017
1.800
1.900
1.800
1.820
252,487
-0.01(-0.55%)
Apr 13, 2017
1.820
1.840
1.810
1.830
11,240
+0.01(+0.55%)
Apr 12, 2017
1.870
1.880
1.800
1.820
34,820
-0.02(-1.09%)
Apr 11, 2017
1.880
1.920
1.840
1.840
100,041
-0.04(-2.13%)
Apr 10, 2017
1.860
1.942
1.850
1.880
11,122
+0.01(+0.53%)
Apr 07, 2017
1.920
1.990
1.860
1.870
30,239
-0.08(-4.10%)
Apr 06, 2017
1.910
1.950
1.900
1.950
9,892
+0.03(+1.56%)
Apr 05, 2017
1.970
2.030
1.900
1.920
46,648
-0.02(-1.03%)
Apr 04, 2017
1.940
2.050
1.895
1.940
41,684
-0.01(-0.51%)
Apr 03, 2017
1.960
2.030
1.870
1.950
129,820
-0.03(-1.52%)
Mar 31, 2017
1.960
2.000
1.910
1.980
51,460
+0.03(+1.54%)
Mar 30, 2017
1.940
2.000
1.940
1.950
34,896
+0.01(+0.52%)
Mar 29, 2017
1.905
1.940
1.880
1.940
19,510
+0.04(+2.11%)
Mar 28, 2017
1.850
1.950
1.850
1.900
28,563
+0.03(+1.60%)
Mar 27, 2017
1.860
1.920
1.831
1.870
38,686
-0.02(-1.06%)
Mar 24, 2017
1.850
1.920
1.850
1.890
52,060
+0.00(+0.00%)
Mar 23, 2017
1.930
1.930
1.888
1.890
12,466
+0.00(+0.00%)
Mar 22, 2017
1.900
1.940
1.850
1.890
25,185
+0.01(+0.53%)
Mar 21, 2017
1.950
1.950
1.880
1.880
54,563
-0.06(-3.09%)
Mar 20, 2017
1.940
1.960
1.940
1.940
35,522
-0.02(-1.02%)
Mar 17, 2017
1.950
2.010
1.950
1.960
32,877
-0.03(-1.51%)
Mar 16, 2017
2.100
2.100
1.940
1.990
35,940
-0.07(-3.40%)
Mar 15, 2017
2.060
2.100
2.060
2.060
45,787
+0.00(+0.00%)
Mar 14, 2017
2.050
2.100
2.050
2.060
39,526
-0.01(-0.48%)
Mar 13, 2017
2.070
2.100
2.050
2.070
38,704
+0.02(+0.98%)
Mar 10, 2017
2.060
2.100
1.980
2.050
111,229
-0.01(-0.49%)
Mar 09, 2017
2.000
2.110
1.960
2.060
69,788
+0.06(+3.00%)
Mar 08, 2017
2.000
2.040
1.940
2.000
56,402
+0.00(+0.00%)
Mar 07, 2017
1.930
2.078
1.888
2.000
90,675
+0.02(+1.01%)
Mar 06, 2017
1.910
1.980
1.870
1.980
29,235
+0.07(+3.66%)
Mar 03, 2017
1.880
2.000
1.855
1.910
52,527
+0.01(+0.53%)
Mar 02, 2017
1.930
2.000
1.880
1.900
115,048
-0.07(-3.55%)
Mar 01, 2017
1.950
2.000
1.950
1.970
58,358
+0.03(+1.55%)
Feb 28, 2017
1.940
2.000
1.880
1.940
82,251
+0.03(+1.57%)
Feb 27, 2017
1.800
1.930
1.800
1.910
153,483
+0.11(+6.11%)
Feb 24, 2017
1.830
1.830
1.770
1.800
291,036
+0.02(+1.12%)
Feb 23, 2017
1.820
1.900
1.750
1.780
224,812
+0.01(+0.56%)
Feb 22, 2017
1.740
1.830
1.660
1.770
138,862
+0.01(+0.57%)
Feb 21, 2017
1.830
1.850
1.730
1.760
181,153
-0.05(-2.76%)
Feb 17, 2017
1.810
1.810
1.810
0
-0.02(-1.09%)
Feb 16, 2017
1.880
1.900
1.830
1.830
149,340
-0.06(-3.17%)
Feb 15, 2017
1.880
1.900
1.850
1.890
42,730
+0.00(+0.00%)
Feb 14, 2017
1.900
1.930
1.850
1.890
167,813
+0.04(+2.16%)
Feb 13, 2017
1.870
1.970
1.800
1.850
109,592
+0.01(+0.54%)
Feb 10, 2017
1.800
1.860
1.780
1.840
49,662
+0.02(+1.10%)
Feb 09, 2017
1.950
1.950
1.770
1.820
124,776
-0.14(-7.14%)
Feb 08, 2017
2.150
2.150
1.950
1.960
121,609
-0.01(-0.51%)
Feb 07, 2017
1.980
1.990
1.920
1.970
43,124
+0.03(+1.49%)
Feb 06, 2017
1.800
2.040
1.800
1.941
61,352
+0.15(+8.44%)
Feb 03, 2017
1.810
1.880
1.770
1.790
150,498
-0.04(-2.19%)
Feb 02, 2017
1.970
1.990
1.680
1.830
598,137
-0.17(-8.50%)
Feb 01, 2017
2.059
2.070
1.950
2.000
52,543
-0.07(-3.38%)
Jan 31, 2017
2.030
2.070
2.030
2.070
16,684
+0.02(+0.93%)
Jan 30, 2017
2.120
2.120
2.040
2.051
25,454
-0.08(-3.71%)
Jan 27, 2017
2.090
2.200
2.040
2.130
56,420
+0.04(+1.85%)
Jan 26, 2017
2.185
2.185
2.050
2.091
70,045
-0.09(-4.07%)
Jan 25, 2017
2.160
2.200
2.160
2.180
18,783
+0.02(+0.93%)
Jan 24, 2017
2.160
2.200
2.160
2.160
45,139
-0.03(-1.37%)
Jan 23, 2017
2.240
2.240
2.160
2.190
15,939
-0.03(-1.35%)
Jan 20, 2017
2.250
2.260
2.185
2.220
20,042
-0.03(-1.33%)
Jan 19, 2017
2.180
2.260
2.130
2.250
35,648
+0.07(+3.21%)
Jan 18, 2017
2.080
2.190
2.040
2.180
38,819
+0.08(+3.81%)
Jan 17, 2017
2.130
2.130
2.063
2.100
39,910
+0.00(+0.00%)
Jan 13, 2017
2.100
2.100
2.100
0
+0.02(+0.96%)
Jan 12, 2017
2.100
2.160
2.060
2.080
30,972
-0.02(-0.95%)
Jan 11, 2017
2.110
2.175
2.060
2.100
28,351
-0.01(-0.47%)
Jan 10, 2017
2.090
2.210
2.090
2.110
41,427
+0.04(+1.93%)
Jan 09, 2017
2.300
2.300
2.060
2.070
56,824
-0.20(-8.81%)
Jan 06, 2017
2.180
2.330
2.150
2.270
62,489
-0.01(-0.44%)
Jan 05, 2017
2.350
2.380
2.280
2.280
19,971
-0.03(-1.30%)
Jan 04, 2017
2.230
2.390
2.220
2.310
45,016
+0.06(+2.67%)
Jan 03, 2017
2.220
2.260
2.110
2.250
50,551
+0.08(+3.69%)
Dec 30, 2016
2.170
2.170
2.170
0
+0.06(+2.84%)
Dec 29, 2016
2.080
2.196
2.080
2.110
70,303
+0.00(+0.00%)
Dec 28, 2016
2.230
2.230
2.100
2.110
74,354
-0.12(-5.38%)
Dec 27, 2016
2.240
2.309
2.120
2.230
35,586
-0.01(-0.45%)
Dec 23, 2016
2.240
2.240
2.240
0
-0.04(-1.75%)
Dec 22, 2016
2.380
2.390
2.170
2.280
82,774
-0.11(-4.60%)
Dec 21, 2016
2.430
2.470
2.220
2.390
82,398
-0.03(-1.24%)
Dec 20, 2016
2.480
2.490
2.400
2.420
67,720
-0.03(-1.22%)
Dec 19, 2016
2.510
2.570
2.420
2.450
123,397
-0.04(-1.61%)
Dec 16, 2016
2.380
2.500
2.320
2.490
73,588
+0.14(+5.96%)
Dec 15, 2016
2.220
2.440
2.220
2.350
254,417
+0.15(+6.82%)
Dec 14, 2016
2.110
2.220
2.100
2.200
121,349
+0.06(+2.80%)
Dec 13, 2016
2.130
2.150
2.100
2.140
59,058
+0.01(+0.47%)
Dec 12, 2016
2.120
2.160
2.120
2.130
41,343
+0.00(+0.00%)
Dec 09, 2016
2.200
2.220
2.110
2.130
50,797
-0.04(-1.84%)
Dec 08, 2016
2.220
2.220
2.100
2.170
68,476
-0.05(-2.25%)
Dec 07, 2016
2.200
2.240
2.170
2.220
139,253
+0.04(+1.83%)
Dec 06, 2016
2.150
2.250
2.100
2.180
57,671
+0.01(+0.46%)
Dec 05, 2016
2.250
2.250
2.100
2.170
147,446
-0.02(-0.91%)
Dec 02, 2016
2.050
2.190
2.024
2.190
140,082
+0.22(+11.17%)
Dec 01, 2016
1.990
2.040
1.950
1.970
183,172
+0.00(+0.00%)
Nov 30, 2016
1.950
2.000
1.910
1.970
287,967
+0.06(+3.14%)
Nov 29, 2016
1.770
1.930
1.770
1.910
168,152
+0.13(+7.30%)
Nov 28, 2016
1.782
1.800
1.760
1.780
34,700
-0.01(-0.56%)
Nov 25, 2016
1.790
1.790
1.770
1.790
13,428
+0.01(+0.56%)
Nov 23, 2016
1.780
1.780
1.780
0
-0.02(-1.12%)
Nov 22, 2016
1.750
1.810
1.750
1.800
23,250
+0.03(+1.70%)
Nov 21, 2016
1.800
1.810
1.770
1.770
23,869
-0.04(-2.21%)
Nov 18, 2016
1.830
1.830
1.770
1.810
67,484
+0.01(+0.56%)
Nov 17, 2016
1.800
1.810
1.770
1.800
68,975
-0.01(-0.55%)
Nov 16, 2016
1.840
1.840
1.760
1.810
108,255
+0.00(+0.00%)
Nov 15, 2016
1.760
1.860
1.660
1.810
130,514
+0.01(+0.56%)
Nov 14, 2016
1.640
1.810
1.640
1.800
172,787
+0.22(+13.92%)
Nov 11, 2016
1.510
1.620
1.461
1.580
153,202
+0.08(+5.33%)
Nov 10, 2016
1.490
1.520
1.411
1.500
156,911
-0.01(-0.66%)
Nov 09, 2016
1.430
1.540
1.430
1.510
200,639
+0.05(+3.42%)
Nov 08, 2016
1.430
1.480
1.430
1.460
86,054
+0.04(+2.82%)
Nov 07, 2016
1.370
1.520
1.360
1.420
300,095
+0.08(+5.97%)
Nov 04, 2016
1.370
1.397
1.327
1.340
104,200
-0.02(-1.47%)
Nov 03, 2016
1.390
1.410
1.254
1.360
296,770
+0.19(+16.24%)
Nov 02, 2016
1.180
1.220
1.120
1.170
69,064
-0.04(-2.90%)
Nov 01, 2016
1.200
1.300
1.160
1.205
65,422
+0.02(+1.26%)
Oct 31, 2016
1.200
1.210
1.160
1.190
75,746
+0.01(+0.85%)
Oct 28, 2016
1.220
1.280
1.180
1.180
87,392
-0.04(-3.28%)
Oct 27, 2016
1.300
1.330
1.210
1.220
187,771
-0.06(-4.69%)
Oct 26, 2016
1.320
1.345
1.270
1.280
87,403
-0.06(-4.48%)
Oct 25, 2016
1.360
1.370
1.340
1.340
12,631
+0.01(+0.75%)
Oct 24, 2016
1.380
1.420
1.300
1.330
111,180
-0.07(-5.00%)
Oct 21, 2016
1.405
1.420
1.380
1.400
22,536
-0.01(-0.77%)
Oct 20, 2016
1.390
1.430
1.390
1.411
16,520
+0.03(+2.23%)
Oct 19, 2016
1.360
1.460
1.310
1.380
129,588
+0.01(+0.73%)
Oct 18, 2016
1.360
1.380
1.300
1.370
43,251
+0.04(+3.01%)
Oct 17, 2016
1.410
1.410
1.320
1.330
42,969
-0.03(-2.21%)
Oct 14, 2016
1.460
1.460
1.350
1.360
28,807
+0.01(+0.74%)
Oct 13, 2016
1.420
1.420
1.350
1.350
12,685
-0.01(-0.74%)
Oct 12, 2016
1.390
1.410
1.360
1.360
43,698
-0.04(-2.86%)
Oct 11, 2016
1.421
1.421
1.360
1.400
26,117
+0.00(+0.00%)
Oct 10, 2016
1.450
1.490
1.370
1.400
28,083
-0.07(-4.76%)
Oct 07, 2016
1.470
1.490
1.429
1.470
17,269
+0.02(+1.38%)
Oct 06, 2016
1.490
1.490
1.400
1.450
131,831
-0.03(-2.03%)
Oct 05, 2016
1.380
1.490
1.340
1.480
145,103
+0.12(+8.82%)
Oct 04, 2016
1.350
1.390
1.350
1.360
64,965
+0.03(+2.26%)
Oct 03, 2016
1.330
1.380
1.320
1.330
38,175
+0.00(+0.00%)
Sep 30, 2016
1.338
1.360
1.330
1.330
16,310
-0.01(-0.75%)
Sep 29, 2016
1.343
1.380
1.330
1.340
20,121
-0.01(-0.74%)
Sep 28, 2016
1.350
1.380
1.330
1.350
77,060
-0.01(-0.74%)
Sep 27, 2016
1.370
1.390
1.350
1.360
20,598
+0.00(+0.00%)
Sep 26, 2016
1.360
1.400
1.360
1.360
26,537
-0.04(-2.86%)
Sep 23, 2016
1.400
1.400
1.350
1.400
29,637
+0.03(+2.19%)
Sep 22, 2016
1.380
1.400
1.360
1.370
65,936
+0.00(+0.00%)
Sep 21, 2016
1.340
1.390
1.330
1.370
20,810
+0.00(+0.00%)
Sep 20, 2016
1.370
1.390
1.340
1.370
21,055
+0.02(+1.48%)
Sep 19, 2016
1.350
1.390
1.350
1.350
15,944
-0.03(-2.17%)
Sep 16, 2016
1.350
1.380
1.320
1.380
44,717
+0.03(+2.22%)
Sep 15, 2016
1.330
1.350
1.330
1.350
12,188
+0.03(+2.27%)
Sep 14, 2016
1.300
1.350
1.300
1.320
17,087
+0.01(+0.76%)
Sep 13, 2016
1.300
1.340
1.300
1.310
17,766
-0.01(-0.76%)
Sep 12, 2016
1.300
1.370
1.300
1.320
45,851
+0.00(+0.00%)
Sep 09, 2016
1.330
1.370
1.300
1.320
40,858
-0.04(-2.94%)
Sep 08, 2016
1.370
1.430
1.360
1.360
59,415
+0.00(+0.00%)
Sep 07, 2016
1.390
1.400
1.350
1.360
68,282
-0.03(-2.16%)
Sep 06, 2016
1.360
1.390
1.310
1.390
62,888
+0.05(+3.73%)
Sep 02, 2016
1.350
1.340
1.340
1.340
35,200
+0.03(+2.29%)
Sep 01, 2016
1.330
1.340
1.300
1.310
20,883
+0.00(+0.00%)
Aug 31, 2016
1.332
1.346
1.300
1.310
22,633
-0.01(-0.76%)
Aug 30, 2016
1.320
1.340
1.310
1.320
24,133
+0.01(+0.76%)
Aug 29, 2016
1.280
1.320
1.275
1.310
28,912
+0.02(+1.55%)
Aug 26, 2016
1.310
1.320
1.280
1.290
16,657
-0.02(-1.90%)
Aug 25, 2016
1.330
1.330
1.290
1.315
12,953
+0.02(+1.94%)
Aug 24, 2016
1.320
1.340
1.290
1.290
69,459
-0.04(-3.01%)
Aug 23, 2016
1.320
1.340
1.290
1.330
86,241
+0.03(+2.31%)
Aug 22, 2016
1.340
1.400
1.300
1.300
27,259
-0.05(-3.70%)
Aug 19, 2016
1.350
1.400
1.335
1.350
47,894
+0.00(+0.00%)
Aug 18, 2016
1.370
1.390
1.330
1.350
28,317
+0.02(+1.50%)
Aug 17, 2016
1.380
1.400
1.300
1.330
164,173
-0.05(-3.62%)
Aug 16, 2016
1.430
1.440
1.380
1.380
50,845
-0.04(-2.82%)
Aug 15, 2016
1.430
1.440
1.400
1.420
28,630
-0.01(-0.70%)
Aug 12, 2016
1.420
1.430
1.410
1.430
32,173
+0.02(+1.42%)
Aug 11, 2016
1.390
1.430
1.330
1.410
38,823
+0.01(+0.71%)
Aug 10, 2016
1.350
1.409
1.310
1.400
58,382
+0.06(+4.48%)
Aug 09, 2016
1.360
1.410
1.270
1.340
211,389
-0.02(-1.47%)
Aug 08, 2016
1.420
1.430
1.350
1.360
127,094
-0.06(-4.23%)
Aug 05, 2016
1.400
1.430
1.380
1.420
150,037
+0.02(+1.43%)
Aug 04, 2016
1.380
1.430
1.380
1.400
67,110
-0.01(-0.71%)
Aug 03, 2016
1.260
1.440
1.220
1.410
219,119
-0.04(-2.76%)
Aug 02, 2016
1.450
1.490
1.400
1.450
134,811
+0.00(+0.00%)
Aug 01, 2016
1.390
1.470
1.390
1.450
92,838
+0.05(+3.57%)
Jul 29, 2016
1.400
1.480
1.355
1.400
155,439
-0.02(-1.41%)
Jul 28, 2016
1.490
1.510
1.400
1.420
125,133
+0.02(+1.43%)
Jul 27, 2016
1.420
1.470
1.400
1.400
56,956
+0.00(+0.00%)
Jul 26, 2016
1.430
1.480
1.370
1.400
156,921
-0.03(-2.10%)
Jul 25, 2016
1.460
1.460
1.400
1.430
117,397
-0.02(-1.38%)
Jul 22, 2016
1.440
1.470
1.400
1.450
99,073
+0.01(+0.69%)
Jul 21, 2016
1.360
1.460
1.360
1.440
154,759
+0.08(+5.88%)
Jul 20, 2016
1.350
1.380
1.300
1.360
207,167
+0.03(+2.26%)
Jul 19, 2016
1.250
1.360
1.250
1.330
172,689
+0.11(+9.02%)
Jul 18, 2016
1.250
1.280
1.210
1.220
99,620
+0.02(+1.67%)
Jul 15, 2016
1.180
1.210
1.160
1.200
88,087
+0.01(+0.84%)
Jul 14, 2016
1.180
1.220
1.160
1.190
84,416
+0.01(+0.85%)
Jul 13, 2016
1.220
1.250
1.160
1.180
128,633
-0.03(-2.48%)
Jul 12, 2016
1.230
1.260
1.200
1.210
182,591
-0.03(-2.42%)
Jul 11, 2016
1.190
1.250
1.190
1.240
136,434
+0.05(+4.20%)
Jul 08, 2016
1.230
1.190
1.160
1.190
262,616
+0.00(+0.00%)
Jul 07, 2016
1.230
1.290
1.160
1.190
382,632
-0.09(-7.03%)
Jul 05, 2016
1.150
1.380
1.110
1.280
3,079,610
+0.10(+8.47%)
Jul 01, 2016
1.140
1.180
1.180
1.180
34,100
+0.02(+1.72%)
Jun 30, 2016
1.190
1.200
1.120
1.160
46,462
-0.03(-2.52%)
Jun 29, 2016
1.190
1.210
1.135
1.190
20,262
+0.00(+0.00%)
Jun 28, 2016
1.140
1.190
1.110
1.190
49,330
+0.06(+5.31%)
Jun 27, 2016
1.150
1.200
1.040
1.130
117,207
-0.02(-1.74%)
Jun 24, 2016
1.150
1.195
1.120
1.150
135,863
-0.05(-4.17%)
Jun 23, 2016
1.180
1.230
1.160
1.200
110,901
+0.02(+1.69%)
Jun 22, 2016
1.150
1.205
1.130
1.180
97,083
+0.03(+2.61%)
Jun 21, 2016
1.230
1.250
1.130
1.150
280,255
-0.07(-5.74%)
Jun 20, 2016
1.270
1.300
1.220
1.220
175,299
+0.00(+0.00%)
Jun 17, 2016
1.240
1.320
1.170
1.220
396,870
-0.01(-0.81%)
Jun 16, 2016
1.290
1.310
1.170
1.230
220,712
-0.06(-4.65%)
Jun 15, 2016
1.300
1.360
1.280
1.290
190,291
+0.01(+0.78%)
Jun 14, 2016
1.290
1.340
1.260
1.280
165,607
+0.01(+0.79%)
Jun 13, 2016
1.280
1.350
1.280
1.270
162,346
+0.00(+0.00%)
Jun 10, 2016
1.310
1.350
1.250
1.270
130,230
-0.08(-5.93%)
Jun 09, 2016
1.410
1.420
1.330
1.350
66,259
-0.08(-5.59%)
Jun 08, 2016
1.430
1.440
1.350
1.430
307,646
+0.05(+3.62%)
Jun 07, 2016
1.350
1.420
1.348
1.380
129,713
+0.06(+4.55%)
Jun 06, 2016
1.310
1.500
1.310
1.320
155,607
+0.03(+2.33%)
Jun 03, 2016
1.300
1.340
1.240
1.290
223,890
+0.02(+1.57%)
Jun 02, 2016
1.240
1.320
1.240
1.270
152,061
+0.03(+2.42%)
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.