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 17, 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 29, 2020
4.470
4.540
4.332
4.480
139,600
+0.02(+0.45%)
May 28, 2020
4.500
4.560
4.410
4.460
206,092
+0.01(+0.22%)
May 27, 2020
4.640
4.660
4.260
4.450
263,348
-0.12(-2.63%)
May 26, 2020
4.400
4.600
4.310
4.570
277,315
+0.29(+6.78%)
May 22, 2020
4.420
4.539
4.230
4.280
228,200
-0.11(-2.51%)
May 21, 2020
4.520
4.590
4.390
4.390
130,824
-0.08(-1.79%)
May 20, 2020
4.540
4.600
4.430
4.470
167,692
-0.01(-0.22%)
May 19, 2020
4.680
4.700
4.480
4.480
165,305
-0.11(-2.40%)
May 18, 2020
4.750
4.900
4.570
4.590
222,012
+0.07(+1.55%)
May 15, 2020
4.460
4.615
4.450
4.520
181,800
+0.11(+2.49%)
May 14, 2020
4.320
4.450
4.210
4.410
184,706
+0.03(+0.68%)
May 13, 2020
4.680
4.730
4.220
4.380
398,637
-0.30(-6.41%)
May 12, 2020
4.980
5.090
4.670
4.680
268,174
-0.26(-5.26%)
May 11, 2020
4.880
5.080
4.880
4.940
312,566
+0.05(+1.02%)
May 08, 2020
4.890
4.990
4.810
4.890
283,800
+0.05(+1.03%)
May 07, 2020
4.750
5.060
4.610
4.840
363,019
+0.16(+3.42%)
May 06, 2020
4.670
4.840
4.630
4.680
167,130
+0.05(+1.08%)
May 05, 2020
4.790
5.090
4.620
4.630
354,002
-0.10(-2.11%)
May 04, 2020
4.390
4.800
4.350
4.730
325,839
+0.18(+3.96%)
May 01, 2020
4.810
4.810
4.420
4.550
205,200
-0.26(-5.41%)
Apr 30, 2020
4.680
4.880
4.560
4.810
264,176
+0.05(+1.05%)
Apr 29, 2020
4.500
4.850
4.430
4.760
392,178
+0.37(+8.43%)
Apr 28, 2020
4.140
4.490
4.120
4.390
407,647
+0.37(+9.20%)
Apr 27, 2020
4.010
4.100
3.980
4.020
137,264
+0.03(+0.75%)
Apr 24, 2020
4.150
4.150
3.920
3.990
147,300
-0.05(-1.24%)
Apr 23, 2020
3.950
4.165
3.920
4.040
169,412
+0.08(+2.02%)
Apr 22, 2020
3.830
3.960
3.830
3.960
247,187
+0.19(+5.04%)
Apr 21, 2020
4.290
4.290
3.720
3.770
543,812
-0.53(-12.33%)
Apr 20, 2020
4.350
4.350
4.240
4.300
211,774
-0.02(-0.46%)
Apr 17, 2020
4.230
4.345
4.192
4.320
315,800
+0.21(+5.11%)
Apr 16, 2020
4.130
4.190
4.000
4.110
187,727
-0.02(-0.48%)
Apr 15, 2020
4.000
4.140
3.920
4.130
252,916
-0.09(-2.13%)
Apr 14, 2020
4.200
4.330
4.160
4.220
404,396
+0.06(+1.44%)
Apr 13, 2020
4.150
4.190
3.860
4.160
230,893
+0.17(+4.26%)
Apr 09, 2020
3.810
4.045
3.790
3.990
219,400
+0.27(+7.11%)
Apr 08, 2020
3.670
3.920
3.650
3.725
293,232
+0.08(+2.34%)
Apr 07, 2020
3.700
3.880
3.520
3.640
334,714
+0.01(+0.28%)
Apr 06, 2020
3.470
3.670
3.420
3.630
170,356
+0.37(+11.35%)
Apr 03, 2020
3.360
3.460
3.120
3.260
229,300
-0.09(-2.69%)
Apr 02, 2020
3.430
3.540
3.320
3.350
136,889
+0.01(+0.30%)
Apr 01, 2020
3.600
3.680
3.300
3.340
276,118
-0.36(-9.73%)
Mar 31, 2020
3.670
3.850
3.630
3.700
166,967
+0.05(+1.37%)
Mar 30, 2020
4.030
4.070
3.550
3.650
435,043
-0.42(-10.32%)
Mar 27, 2020
4.040
4.240
3.910
4.070
360,900
-0.06(-1.45%)
Mar 26, 2020
4.080
4.180
3.890
4.130
290,915
+0.14(+3.51%)
Mar 25, 2020
3.730
4.110
3.650
3.990
336,853
+0.36(+9.92%)
Mar 24, 2020
3.420
3.660
3.260
3.630
359,017
+0.35(+10.67%)
Mar 23, 2020
3.200
3.330
2.960
3.280
442,085
+0.01(+0.31%)
Mar 20, 2020
3.050
3.370
3.000
3.270
554,900
+0.30(+10.10%)
Mar 19, 2020
2.800
3.140
2.750
2.970
412,361
+0.16(+5.69%)
Mar 18, 2020
3.410
3.440
2.700
2.810
501,730
-0.74(-20.85%)
Mar 17, 2020
3.390
3.590
3.153
3.550
442,751
+0.16(+4.72%)
Mar 16, 2020
3.170
3.560
3.170
3.390
592,113
+0.09(+2.73%)
Mar 13, 2020
3.470
3.500
3.090
3.300
444,900
+0.04(+1.23%)
Mar 12, 2020
3.610
3.690
3.250
3.260
657,681
-0.74(-18.50%)
Mar 11, 2020
4.110
4.120
3.850
4.000
499,445
-0.20(-4.76%)
Mar 10, 2020
4.120
4.300
3.950
4.200
424,402
+0.16(+3.96%)
Mar 09, 2020
4.260
4.300
4.010
4.040
600,400
-0.60(-12.93%)
Mar 06, 2020
4.380
4.660
4.370
4.640
689,100
+0.13(+2.88%)
Mar 05, 2020
4.620
4.690
4.400
4.510
425,697
-0.23(-4.85%)
Mar 04, 2020
4.730
4.800
4.660
4.740
313,792
+0.09(+1.94%)
Mar 03, 2020
4.700
4.860
4.590
4.650
411,196
+0.02(+0.43%)
Mar 02, 2020
4.760
4.833
4.500
4.630
575,277
-0.10(-2.11%)
Feb 28, 2020
4.370
4.850
4.320
4.730
649,900
+0.00(+0.00%)
Feb 27, 2020
4.470
4.795
4.320
4.730
929,491
-0.04(-0.84%)
Feb 26, 2020
5.100
5.200
4.610
4.770
833,914
-0.31(-6.10%)
Feb 25, 2020
5.010
5.290
4.950
5.080
918,774
+0.17(+3.36%)
Feb 24, 2020
4.990
5.070
4.310
4.915
1,136,348
-0.33(-6.38%)
Feb 21, 2020
5.460
5.500
5.090
5.250
852,500
-0.27(-4.89%)
Feb 20, 2020
5.850
5.850
5.310
5.520
1,033,473
-0.35(-5.96%)
Feb 19, 2020
6.250
6.400
5.820
5.870
1,300,588
-0.37(-5.93%)
Feb 18, 2020
6.000
6.290
5.990
6.240
758,357
+0.26(+4.35%)
Feb 14, 2020
6.250
6.280
5.920
5.980
823,100
-0.19(-3.08%)
Feb 13, 2020
5.800
6.300
5.790
6.170
1,198,442
+0.43(+7.49%)
Feb 12, 2020
5.500
5.900
5.500
5.740
1,280,126
+0.33(+6.10%)
Feb 11, 2020
5.260
5.540
5.170
5.410
807,561
+0.21(+4.04%)
Feb 10, 2020
5.170
5.300
5.140
5.200
684,481
+0.10(+1.96%)
Feb 07, 2020
5.230
5.348
5.040
5.100
553,200
-0.08(-1.54%)
Feb 06, 2020
5.350
5.360
4.750
5.180
871,501
-0.12(-2.26%)
Feb 05, 2020
5.500
5.650
5.080
5.300
1,085,286
-0.13(-2.39%)
Feb 04, 2020
4.990
5.460
4.950
5.430
905,988
+0.50(+10.14%)
Feb 03, 2020
5.000
5.030
4.880
4.930
398,710
+0.01(+0.20%)
Jan 31, 2020
4.930
5.000
4.820
4.920
356,500
+0.02(+0.41%)
Jan 30, 2020
4.740
5.050
4.730
4.900
1,121,413
+0.20(+4.26%)
Jan 29, 2020
4.450
4.770
4.230
4.700
485,741
+0.41(+9.56%)
Jan 28, 2020
4.120
4.299
4.080
4.290
250,421
+0.22(+5.41%)
Jan 27, 2020
4.400
4.400
4.050
4.070
441,049
-0.38(-8.54%)
Jan 24, 2020
4.300
4.500
4.250
4.450
391,100
+0.12(+2.77%)
Jan 23, 2020
5.070
5.090
4.190
4.330
1,066,295
-0.70(-13.92%)
Jan 22, 2020
4.800
5.100
4.790
5.030
818,362
+0.27(+5.67%)
Jan 21, 2020
4.700
4.890
4.680
4.760
823,977
+0.20(+4.39%)
Jan 17, 2020
4.300
4.690
4.290
4.560
765,300
+0.28(+6.54%)
Jan 16, 2020
3.940
4.280
3.920
4.280
400,562
+0.36(+9.18%)
Jan 15, 2020
3.850
3.970
3.840
3.920
199,595
+0.09(+2.35%)
Jan 14, 2020
3.960
3.960
3.710
3.830
292,418
-0.06(-1.54%)
Jan 13, 2020
3.590
3.970
3.530
3.890
671,141
+0.36(+10.20%)
Jan 10, 2020
3.350
3.570
3.350
3.530
393,000
+0.22(+6.65%)
Jan 09, 2020
3.370
3.460
3.310
3.310
157,575
-0.07(-2.07%)
Jan 08, 2020
3.480
3.480
3.350
3.380
127,740
-0.09(-2.59%)
Jan 07, 2020
3.330
3.480
3.310
3.470
165,440
+0.11(+3.27%)
Jan 06, 2020
3.280
3.380
3.280
3.360
130,835
+0.08(+2.44%)
Jan 03, 2020
3.280
3.390
3.280
3.280
113,900
-0.04(-1.20%)
Jan 02, 2020
3.400
3.400
3.260
3.320
150,365
-0.03(-0.90%)
Dec 31, 2019
3.500
3.500
3.305
3.350
305,300
-0.13(-3.74%)
Dec 30, 2019
3.470
3.510
3.410
3.480
252,069
+0.01(+0.29%)
Dec 27, 2019
3.340
3.500
3.310
3.470
358,900
+0.13(+3.89%)
Dec 26, 2019
3.200
3.400
3.188
3.340
227,371
+0.16(+5.03%)
Dec 24, 2019
3.150
3.200
3.134
3.180
70,100
+0.02(+0.63%)
Dec 23, 2019
3.250
3.280
2.980
3.160
425,915
-0.12(-3.66%)
Dec 20, 2019
3.320
3.370
3.250
3.280
154,200
-0.03(-0.91%)
Dec 19, 2019
3.350
3.400
3.300
3.310
138,990
-0.05(-1.49%)
Dec 18, 2019
3.400
3.437
3.350
3.360
73,084
-0.02(-0.59%)
Dec 17, 2019
3.430
3.480
3.310
3.380
118,666
-0.08(-2.31%)
Dec 16, 2019
3.490
3.510
3.430
3.460
202,620
+0.01(+0.29%)
Dec 13, 2019
3.480
3.490
3.360
3.450
173,700
-0.03(-0.86%)
Dec 12, 2019
3.350
3.540
3.346
3.480
171,431
+0.12(+3.57%)
Dec 11, 2019
3.410
3.490
3.250
3.360
217,121
-0.07(-2.04%)
Dec 10, 2019
3.550
3.646
3.390
3.430
357,096
-0.11(-3.11%)
Dec 09, 2019
3.400
3.570
3.400
3.540
452,241
+0.16(+4.73%)
Dec 06, 2019
3.180
3.450
3.180
3.380
674,300
+0.24(+7.64%)
Dec 05, 2019
3.030
3.180
3.010
3.140
214,874
+0.12(+3.97%)
Dec 04, 2019
2.960
3.080
2.930
3.020
226,168
+0.08(+2.72%)
Dec 03, 2019
2.900
2.970
2.880
2.940
263,114
+0.04(+1.38%)
Dec 02, 2019
2.930
2.960
2.820
2.900
348,779
-0.03(-1.02%)
Nov 29, 2019
2.920
2.973
2.890
2.930
61,300
+0.01(+0.34%)
Nov 27, 2019
3.000
3.000
2.870
2.920
268,400
-0.05(-1.68%)
Nov 26, 2019
2.980
3.000
2.940
2.970
177,947
+0.04(+1.37%)
Nov 25, 2019
2.960
3.000
2.930
2.930
273,081
+0.00(+0.00%)
Nov 22, 2019
2.920
2.980
2.880
2.930
212,400
+0.01(+0.34%)
Nov 21, 2019
2.950
3.010
2.880
2.920
366,421
-0.01(-0.34%)
Nov 20, 2019
3.100
3.240
2.660
2.930
830,725
-0.16(-5.18%)
Nov 19, 2019
3.790
3.790
3.070
3.090
1,639,542
-0.70(-18.47%)
Nov 18, 2019
3.440
3.840
3.430
3.790
1,528,051
+0.42(+12.46%)
Nov 15, 2019
3.250
3.400
3.180
3.370
667,000
+0.17(+5.31%)
Nov 14, 2019
2.990
3.360
2.970
3.200
847,711
+0.24(+8.11%)
Nov 13, 2019
2.960
2.980
2.910
2.960
195,771
+0.03(+1.02%)
Nov 12, 2019
3.000
3.030
2.910
2.930
295,315
-0.07(-2.33%)
Nov 11, 2019
2.950
3.110
2.930
3.000
584,901
+0.08(+2.56%)
Nov 08, 2019
2.840
2.960
2.770
2.925
418,500
+0.12(+4.46%)
Nov 07, 2019
2.740
2.900
2.730
2.800
361,979
+0.03(+1.08%)
Nov 06, 2019
3.330
3.420
2.620
2.770
3,255,581
-0.01(-0.36%)
Nov 05, 2019
2.820
2.820
2.750
2.780
66,769
-0.04(-1.42%)
Nov 04, 2019
2.850
2.900
2.790
2.820
125,772
+0.00(+0.00%)
Nov 01, 2019
2.910
2.950
2.810
2.820
104,100
-0.09(-3.09%)
Oct 31, 2019
2.890
2.958
2.862
2.910
61,748
+0.02(+0.69%)
Oct 30, 2019
3.000
3.050
2.870
2.890
100,874
-0.12(-3.99%)
Oct 29, 2019
2.950
3.050
2.940
3.010
200,245
+0.06(+2.03%)
Oct 28, 2019
2.830
2.980
2.790
2.950
169,287
+0.12(+4.24%)
Oct 25, 2019
2.740
2.830
2.646
2.830
162,100
+0.13(+4.81%)
Oct 24, 2019
2.610
2.750
2.610
2.700
134,366
+0.11(+4.25%)
Oct 23, 2019
2.500
2.670
2.490
2.590
101,673
+0.06(+2.37%)
Oct 22, 2019
2.620
2.642
2.430
2.530
199,256
-0.08(-3.07%)
Oct 21, 2019
2.720
2.720
2.600
2.610
64,916
-0.08(-2.97%)
Oct 18, 2019
2.650
2.720
2.640
2.690
49,300
+0.03(+1.13%)
Oct 17, 2019
2.710
2.779
2.610
2.660
57,975
-0.05(-1.85%)
Oct 16, 2019
2.710
2.730
2.600
2.710
76,397
+0.00(+0.00%)
Oct 15, 2019
2.730
2.740
2.660
2.710
45,585
+0.00(+0.00%)
Oct 14, 2019
2.810
2.810
2.710
2.710
45,330
-0.11(-3.90%)
Oct 11, 2019
2.780
2.830
2.730
2.820
38,200
+0.07(+2.55%)
Oct 10, 2019
2.780
2.860
2.750
2.750
121,755
-0.01(-0.36%)
Oct 09, 2019
2.710
2.810
2.660
2.760
73,532
+0.03(+1.10%)
Oct 08, 2019
2.720
2.750
2.694
2.730
53,846
+0.01(+0.37%)
Oct 07, 2019
2.690
2.800
2.688
2.720
67,542
+0.00(+0.00%)
Oct 04, 2019
2.690
2.750
2.640
2.720
63,700
+0.06(+2.26%)
Oct 03, 2019
2.610
2.735
2.610
2.660
51,121
+0.03(+1.14%)
Oct 02, 2019
2.700
2.750
2.630
2.630
86,953
-0.09(-3.31%)
Oct 01, 2019
2.810
2.870
2.710
2.720
103,992
-0.13(-4.56%)
Sep 30, 2019
2.840
2.880
2.800
2.850
79,684
+0.03(+1.06%)
Sep 27, 2019
2.760
2.890
2.720
2.820
55,300
+0.03(+1.08%)
Sep 26, 2019
2.690
2.790
2.630
2.790
116,233
+0.08(+2.95%)
Sep 25, 2019
2.780
2.800
2.610
2.710
199,214
-0.09(-3.21%)
Sep 24, 2019
2.820
2.830
2.720
2.800
123,999
-0.01(-0.36%)
Sep 23, 2019
2.840
2.900
2.710
2.810
117,656
-0.07(-2.43%)
Sep 20, 2019
2.880
2.890
2.800
2.880
111,300
+0.00(+0.00%)
Sep 19, 2019
2.910
2.930
2.830
2.880
97,532
-0.01(-0.35%)
Sep 18, 2019
2.950
2.950
2.870
2.890
93,310
-0.02(-0.69%)
Sep 17, 2019
2.960
2.960
2.880
2.910
77,425
-0.05(-1.69%)
Sep 16, 2019
2.830
2.980
2.820
2.960
179,677
+0.13(+4.59%)
Sep 13, 2019
2.840
2.890
2.780
2.830
128,300
+0.03(+1.07%)
Sep 12, 2019
2.740
2.840
2.721
2.800
130,324
+0.07(+2.56%)
Sep 11, 2019
2.650
2.760
2.600
2.730
138,198
+0.05(+1.87%)
Sep 10, 2019
2.590
2.700
2.530
2.680
157,267
+0.09(+3.47%)
Sep 09, 2019
2.470
2.600
2.450
2.590
176,058
+0.11(+4.44%)
Sep 06, 2019
2.410
2.500
2.350
2.480
226,000
+0.11(+4.64%)
Sep 05, 2019
2.530
2.550
2.350
2.370
366,596
-0.14(-5.58%)
Sep 04, 2019
2.650
2.660
2.510
2.510
155,028
-0.07(-2.71%)
Sep 03, 2019
2.590
2.590
2.481
2.580
89,625
-0.01(-0.39%)
Aug 30, 2019
2.590
2.600
2.510
2.590
97,200
+0.00(+0.00%)
Aug 29, 2019
2.580
2.630
2.517
2.590
105,527
+0.03(+1.17%)
Aug 28, 2019
2.480
2.620
2.470
2.560
92,913
+0.05(+1.99%)
Aug 27, 2019
2.640
2.640
2.450
2.510
255,945
-0.12(-4.56%)
Aug 26, 2019
2.610
2.650
2.600
2.630
156,329
-0.02(-0.75%)
Aug 23, 2019
2.690
2.700
2.570
2.650
129,200
-0.05(-1.85%)
Aug 22, 2019
2.700
2.790
2.680
2.700
119,223
+0.00(+0.00%)
Aug 21, 2019
2.830
2.860
2.650
2.700
234,774
-0.12(-4.26%)
Aug 20, 2019
2.840
2.930
2.770
2.820
175,311
+0.00(+0.00%)
Aug 19, 2019
3.000
3.000
2.730
2.820
372,500
-0.16(-5.37%)
Aug 16, 2019
3.080
3.110
2.980
2.980
151,300
-0.10(-3.25%)
Aug 15, 2019
3.040
3.100
2.910
3.080
253,871
+0.09(+3.01%)
Aug 14, 2019
3.050
3.060
2.900
2.990
231,763
-0.10(-3.24%)
Aug 13, 2019
3.050
3.150
2.980
3.090
291,188
+0.06(+1.98%)
Aug 12, 2019
3.130
3.150
2.990
3.030
363,077
-0.07(-2.26%)
Aug 09, 2019
3.050
3.120
2.990
3.100
265,600
+0.02(+0.65%)
Aug 08, 2019
3.150
3.230
3.060
3.080
412,507
-0.02(-0.65%)
Aug 07, 2019
2.910
3.130
2.780
3.100
572,249
+0.18(+6.16%)
Aug 06, 2019
2.720
2.930
2.640
2.920
579,875
+0.20(+7.35%)
Aug 05, 2019
3.480
3.490
2.410
2.720
2,011,647
-0.50(-15.53%)
Aug 02, 2019
3.180
3.240
3.110
3.220
460,800
+0.01(+0.31%)
Aug 01, 2019
3.260
3.310
3.180
3.210
399,627
-0.01(-0.31%)
Jul 31, 2019
3.250
3.370
3.190
3.220
452,476
+0.01(+0.31%)
Jul 30, 2019
3.200
3.390
3.150
3.210
701,906
+0.08(+2.56%)
Jul 29, 2019
2.900
3.270
2.800
3.130
1,993,840
+0.24(+8.30%)
Jul 26, 2019
2.870
2.970
2.820
2.890
121,100
+0.03(+1.05%)
Jul 25, 2019
2.920
2.920
2.800
2.860
136,437
-0.05(-1.72%)
Jul 24, 2019
2.870
2.910
2.830
2.910
69,772
+0.04(+1.39%)
Jul 23, 2019
2.870
2.890
2.830
2.870
79,348
-0.01(-0.35%)
Jul 22, 2019
2.920
2.960
2.830
2.880
104,800
-0.04(-1.37%)
Jul 19, 2019
2.860
2.970
2.830
2.920
121,200
+0.06(+2.10%)
Jul 18, 2019
2.910
2.930
2.820
2.860
72,831
-0.05(-1.72%)
Jul 17, 2019
2.890
2.970
2.820
2.910
156,337
+0.06(+2.11%)
Jul 16, 2019
2.850
2.920
2.810
2.850
65,203
-0.02(-0.70%)
Jul 15, 2019
2.920
2.950
2.790
2.870
71,863
-0.02(-0.69%)
Jul 12, 2019
2.860
2.970
2.860
2.890
130,900
+0.04(+1.40%)
Jul 11, 2019
2.660
2.890
2.660
2.850
214,250
+0.16(+5.95%)
Jul 10, 2019
2.830
2.860
2.640
2.690
339,833
-0.14(-4.95%)
Jul 09, 2019
2.880
2.930
2.790
2.830
211,107
-0.07(-2.41%)
Jul 08, 2019
3.080
3.080
2.860
2.900
360,149
-0.19(-6.15%)
Jul 05, 2019
3.100
3.100
3.010
3.090
110,600
+0.01(+0.32%)
Jul 03, 2019
3.060
3.140
3.000
3.080
168,500
+0.01(+0.33%)
Jul 02, 2019
3.130
3.180
3.030
3.070
208,369
-0.01(-0.32%)
Jul 01, 2019
3.000
3.150
2.960
3.080
860,077
+0.11(+3.70%)
Jun 28, 2019
2.860
3.000
2.800
2.970
434,800
+0.12(+4.21%)
Jun 27, 2019
2.770
2.880
2.770
2.850
148,496
+0.09(+3.26%)
Jun 26, 2019
2.770
2.800
2.700
2.760
532,324
+0.00(+0.00%)
Jun 25, 2019
2.810
2.840
2.680
2.760
168,357
-0.04(-1.43%)
Jun 24, 2019
2.750
2.840
2.700
2.800
199,451
+0.03(+1.08%)
Jun 21, 2019
2.840
2.890
2.720
2.770
122,500
-0.05(-1.77%)
Jun 20, 2019
2.820
2.840
2.700
2.820
195,961
+0.05(+1.81%)
Jun 19, 2019
2.740
2.780
2.620
2.770
292,965
+0.04(+1.47%)
Jun 18, 2019
2.640
2.770
2.640
2.730
263,237
+0.09(+3.41%)
Jun 17, 2019
2.880
2.930
2.600
2.640
571,033
-0.26(-8.97%)
Jun 14, 2019
3.000
3.050
2.800
2.900
383,700
-0.08(-2.68%)
Jun 13, 2019
3.030
3.050
2.820
2.980
654,929
-0.01(-0.33%)
Jun 12, 2019
2.760
3.090
2.750
2.990
927,006
+0.20(+7.17%)
Jun 11, 2019
2.890
2.890
2.720
2.790
554,852
+0.01(+0.36%)
Jun 10, 2019
2.760
2.900
2.690
2.780
907,668
+0.09(+3.35%)
Jun 07, 2019
3.030
3.030
2.640
2.690
1,030,300
-0.31(-10.33%)
Jun 06, 2019
2.540
3.010
2.540
3.000
2,154,107
+0.47(+18.58%)
Jun 05, 2019
2.480
2.540
2.400
2.530
1,103,219
+0.05(+2.02%)
Jun 04, 2019
2.220
2.540
2.150
2.480
2,952,202
+0.48(+24.00%)
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.