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
Enzo Biochem
(NY:
ENZ
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2017
11.30
11.35
10.92
11.04
202,736
-0.31(-2.73%)
Jun 29, 2017
11.36
11.44
11.07
11.35
271,877
-0.01(-0.09%)
Jun 28, 2017
11.25
11.50
11.15
11.36
199,148
+0.16(+1.43%)
Jun 27, 2017
11.43
11.44
11.11
11.20
197,201
-0.26(-2.27%)
Jun 26, 2017
11.54
11.60
11.27
11.46
283,292
-0.08(-0.69%)
Jun 23, 2017
11.01
11.61
10.85
11.54
760,862
+0.52(+4.72%)
Jun 22, 2017
11.06
11.14
10.80
11.02
230,068
-0.05(-0.45%)
Jun 21, 2017
10.94
11.36
10.87
11.07
275,673
+0.27(+2.50%)
Jun 20, 2017
10.77
10.93
10.77
10.80
216,343
+0.00(+0.00%)
Jun 19, 2017
10.54
10.93
10.54
10.80
264,873
+0.29(+2.76%)
Jun 16, 2017
10.51
10.66
10.44
10.51
334,321
+0.02(+0.19%)
Jun 15, 2017
10.45
10.62
10.36
10.49
271,653
-0.12(-1.13%)
Jun 14, 2017
10.25
10.85
10.24
10.61
482,183
+0.40(+3.92%)
Jun 13, 2017
9.950
10.32
9.800
10.21
349,183
+0.40(+4.08%)
Jun 12, 2017
10.54
10.54
9.665
9.810
369,171
-0.57(-5.49%)
Jun 09, 2017
9.310
10.75
9.205
10.38
1,042,168
+1.22(+13.32%)
Jun 08, 2017
9.120
9.220
8.930
9.160
152,534
+0.12(+1.33%)
Jun 07, 2017
9.090
9.140
8.995
9.040
221,973
-0.06(-0.66%)
Jun 06, 2017
8.980
9.160
8.980
9.100
175,194
+0.08(+0.89%)
Jun 05, 2017
9.360
9.450
9.000
9.020
204,197
-0.35(-3.74%)
Jun 02, 2017
9.100
9.540
9.050
9.370
482,955
+0.27(+2.97%)
Jun 01, 2017
9.000
9.156
8.970
9.100
194,698
+0.10(+1.11%)
May 31, 2017
9.000
9.130
8.900
9.000
104,087
+0.02(+0.22%)
May 30, 2017
9.060
9.159
8.890
8.980
225,721
-0.10(-1.10%)
May 26, 2017
9.050
9.140
9.000
9.080
123,637
+0.03(+0.33%)
May 25, 2017
9.060
9.160
9.050
9.050
178,150
+0.01(+0.11%)
May 24, 2017
9.070
9.140
9.010
9.040
127,672
-0.03(-0.33%)
May 23, 2017
8.990
9.160
8.930
9.070
180,530
+0.13(+1.45%)
May 22, 2017
9.110
9.140
8.850
8.940
259,322
-0.08(-0.89%)
May 19, 2017
8.790
9.386
8.720
9.020
965,022
+0.25(+2.85%)
May 18, 2017
8.900
8.950
8.680
8.770
230,948
-0.13(-1.46%)
May 17, 2017
9.150
9.150
8.859
8.900
261,341
-0.31(-3.37%)
May 16, 2017
9.170
9.240
9.060
9.210
410,231
+0.03(+0.33%)
May 15, 2017
9.340
9.390
9.170
9.180
432,798
-0.11(-1.18%)
May 12, 2017
9.260
9.680
9.250
9.290
380,179
+0.02(+0.22%)
May 11, 2017
9.380
9.390
9.170
9.270
143,941
-0.12(-1.28%)
May 10, 2017
9.390
9.420
9.100
9.390
202,802
+0.01(+0.11%)
May 09, 2017
9.030
9.390
8.970
9.380
217,164
+0.38(+4.22%)
May 08, 2017
8.850
9.000
8.810
9.000
234,038
+0.17(+1.93%)
May 05, 2017
8.770
8.870
8.710
8.830
200,033
+0.08(+0.91%)
May 04, 2017
8.900
8.990
8.750
8.750
142,002
-0.10(-1.13%)
May 03, 2017
8.760
8.870
8.660
8.850
181,221
+0.04(+0.45%)
May 02, 2017
8.860
8.905
8.720
8.810
181,344
-0.05(-0.56%)
May 01, 2017
8.840
9.030
8.750
8.860
231,355
+0.06(+0.68%)
Apr 28, 2017
8.750
8.850
8.700
8.800
159,699
+0.06(+0.69%)
Apr 27, 2017
8.620
8.760
8.548
8.740
197,822
+0.14(+1.63%)
Apr 26, 2017
8.720
8.750
8.560
8.600
228,694
-0.12(-1.38%)
Apr 25, 2017
8.850
8.940
8.700
8.720
230,659
-0.08(-0.91%)
Apr 24, 2017
8.950
8.950
8.760
8.800
134,088
+0.02(+0.23%)
Apr 21, 2017
8.850
8.950
8.770
8.780
296,205
-0.10(-1.13%)
Apr 20, 2017
8.920
8.980
8.780
8.880
326,662
+0.02(+0.23%)
Apr 19, 2017
8.630
8.890
8.560
8.860
418,785
+0.34(+3.99%)
Apr 18, 2017
8.650
8.840
8.360
8.520
526,564
-0.13(-1.50%)
Apr 17, 2017
7.960
8.660
7.960
8.650
395,509
+0.70(+8.81%)
Apr 13, 2017
7.980
8.030
7.900
7.950
309,538
-0.05(-0.62%)
Apr 12, 2017
8.000
8.020
7.880
8.000
108,366
+0.01(+0.13%)
Apr 11, 2017
7.820
8.000
7.760
7.990
130,205
+0.11(+1.40%)
Apr 10, 2017
7.960
8.101
7.870
7.880
157,232
-0.14(-1.75%)
Apr 07, 2017
8.100
8.196
7.920
8.020
295,325
-0.11(-1.35%)
Apr 06, 2017
7.990
8.130
7.825
8.130
360,533
+0.13(+1.63%)
Apr 05, 2017
8.240
8.240
7.976
8.000
151,299
-0.20(-2.44%)
Apr 04, 2017
8.350
8.419
8.120
8.200
313,833
-0.23(-2.73%)
Apr 03, 2017
8.430
8.650
8.320
8.430
379,899
+0.06(+0.72%)
Mar 31, 2017
8.130
8.480
8.111
8.370
350,322
+0.18(+2.20%)
Mar 30, 2017
8.250
8.380
8.160
8.190
128,870
-0.12(-1.44%)
Mar 29, 2017
8.430
8.490
8.260
8.310
137,511
-0.13(-1.54%)
Mar 28, 2017
8.580
8.740
8.300
8.440
179,325
-0.22(-2.54%)
Mar 27, 2017
8.290
8.720
8.120
8.660
273,069
+0.23(+2.73%)
Mar 24, 2017
7.940
8.490
7.920
8.430
341,289
+0.52(+6.57%)
Mar 23, 2017
7.880
7.970
7.840
7.910
169,688
+0.03(+0.38%)
Mar 22, 2017
7.770
7.920
7.770
7.880
185,883
+0.01(+0.13%)
Mar 21, 2017
7.900
7.900
7.730
7.870
196,968
-0.03(-0.38%)
Mar 20, 2017
7.470
7.930
7.321
7.900
385,803
+0.39(+5.19%)
Mar 17, 2017
7.030
7.630
7.000
7.510
539,228
+0.48(+6.83%)
Mar 16, 2017
7.110
7.120
6.915
7.030
166,197
-0.02(-0.28%)
Mar 15, 2017
6.910
7.070
6.900
7.050
129,326
+0.05(+0.71%)
Mar 14, 2017
6.960
7.190
6.810
7.000
392,305
+0.08(+1.16%)
Mar 13, 2017
6.950
6.700
6.920
206,480
+0.17(+2.52%)
Mar 10, 2017
6.720
6.780
6.680
6.750
148,480
+0.06(+0.90%)
Mar 09, 2017
6.680
6.780
6.665
6.690
149,123
-0.01(-0.15%)
Mar 08, 2017
6.860
6.900
6.670
6.700
146,423
-0.14(-2.05%)
Mar 07, 2017
7.000
7.140
6.820
6.840
138,409
-0.20(-2.84%)
Mar 06, 2017
6.980
7.130
6.930
7.040
195,552
+0.09(+1.29%)
Mar 03, 2017
6.810
6.960
6.780
6.950
199,250
+0.14(+2.06%)
Mar 02, 2017
6.650
6.840
6.650
6.810
210,127
+0.22(+3.34%)
Mar 01, 2017
6.550
6.690
6.510
6.590
154,229
+0.14(+2.17%)
Feb 28, 2017
6.610
6.610
6.420
6.450
164,013
-0.18(-2.71%)
Feb 27, 2017
6.630
6.690
6.550
6.630
143,361
-0.03(-0.45%)
Feb 24, 2017
6.540
6.670
6.510
6.660
74,590
+0.08(+1.22%)
Feb 23, 2017
6.680
6.785
6.510
6.580
85,407
-0.08(-1.20%)
Feb 22, 2017
6.700
6.760
6.580
6.660
74,636
-0.05(-0.75%)
Feb 21, 2017
6.820
6.860
6.660
6.710
107,353
-0.13(-1.90%)
Feb 17, 2017
6.840
6.840
6.840
0
+0.19(+2.86%)
Feb 16, 2017
6.730
6.762
6.540
6.650
133,532
-0.13(-1.92%)
Feb 15, 2017
6.430
6.815
6.430
6.780
163,919
+0.32(+4.95%)
Feb 14, 2017
6.400
6.530
6.375
6.460
122,543
+0.06(+0.94%)
Feb 13, 2017
6.590
6.660
6.360
6.400
224,073
-0.15(-2.29%)
Feb 10, 2017
6.530
6.650
6.450
6.550
104,069
-0.01(-0.15%)
Feb 09, 2017
6.390
6.700
6.390
6.560
200,811
+0.05(+0.77%)
Feb 08, 2017
6.810
6.810
6.400
6.510
383,316
-0.27(-3.98%)
Feb 07, 2017
6.850
6.890
6.680
6.780
85,892
-0.04(-0.59%)
Feb 06, 2017
6.870
6.960
6.790
6.820
187,394
-0.10(-1.45%)
Feb 03, 2017
6.750
6.930
6.580
6.920
194,781
+0.24(+3.59%)
Feb 02, 2017
6.810
6.900
6.660
6.680
125,758
-0.13(-1.91%)
Feb 01, 2017
6.760
6.850
6.750
6.810
136,047
+0.13(+1.95%)
Jan 31, 2017
6.420
6.775
6.270
6.680
211,102
+0.21(+3.25%)
Jan 30, 2017
6.610
6.642
6.450
6.470
142,952
-0.21(-3.14%)
Jan 27, 2017
6.700
6.742
6.600
6.680
121,221
+0.03(+0.45%)
Jan 26, 2017
6.780
6.800
6.580
6.650
112,593
-0.11(-1.63%)
Jan 25, 2017
6.880
6.940
6.710
6.760
222,358
-0.03(-0.44%)
Jan 24, 2017
6.960
6.968
6.750
6.790
126,173
-0.16(-2.30%)
Jan 23, 2017
6.820
6.985
6.710
6.950
110,051
+0.14(+2.06%)
Jan 20, 2017
6.800
6.920
6.720
6.810
98,887
+0.01(+0.15%)
Jan 19, 2017
6.900
6.960
6.760
6.800
104,302
-0.08(-1.16%)
Jan 18, 2017
6.930
6.930
6.710
6.880
110,730
+0.01(+0.15%)
Jan 17, 2017
7.000
7.090
6.820
6.870
143,431
-0.24(-3.38%)
Jan 13, 2017
7.110
7.110
7.110
0
+0.05(+0.71%)
Jan 12, 2017
7.210
7.210
6.900
7.060
143,175
-0.13(-1.81%)
Jan 11, 2017
7.220
7.240
7.050
7.190
162,289
+0.00(+0.00%)
Jan 10, 2017
7.050
7.200
7.050
7.190
137,632
+0.14(+1.99%)
Jan 09, 2017
7.100
7.140
7.010
7.050
118,892
-0.10(-1.40%)
Jan 06, 2017
7.100
7.180
7.070
7.150
138,361
+0.08(+1.13%)
Jan 05, 2017
7.230
7.230
7.050
7.070
107,625
-0.13(-1.81%)
Jan 04, 2017
7.250
7.250
7.010
7.200
168,019
+0.06(+0.84%)
Jan 03, 2017
7.070
7.170
6.957
7.140
215,195
+0.20(+2.88%)
Dec 30, 2016
6.940
6.940
6.940
0
+0.01(+0.14%)
Dec 29, 2016
6.870
7.000
6.820
6.930
168,660
+0.12(+1.76%)
Dec 28, 2016
6.980
6.980
6.780
6.810
149,836
-0.17(-2.44%)
Dec 27, 2016
6.950
7.200
6.840
6.980
224,864
+0.09(+1.31%)
Dec 23, 2016
6.890
6.890
6.890
0
+0.05(+0.73%)
Dec 22, 2016
6.820
6.880
6.760
6.840
96,271
+0.02(+0.29%)
Dec 21, 2016
6.910
6.910
6.690
6.820
113,351
-0.07(-1.02%)
Dec 20, 2016
6.850
7.030
6.820
6.890
105,195
+0.10(+1.47%)
Dec 19, 2016
6.830
6.920
6.760
6.790
115,853
-0.04(-0.59%)
Dec 16, 2016
6.930
7.150
6.800
6.830
252,162
-0.08(-1.16%)
Dec 15, 2016
6.870
7.040
6.850
6.910
155,442
+0.08(+1.17%)
Dec 14, 2016
6.890
7.140
6.820
6.830
150,071
-0.07(-1.01%)
Dec 13, 2016
7.060
7.270
6.850
6.900
230,278
-0.09(-1.29%)
Dec 12, 2016
7.000
7.070
6.850
6.990
214,994
-0.07(-0.99%)
Dec 09, 2016
7.500
7.510
6.660
7.060
423,974
-0.42(-5.61%)
Dec 08, 2016
7.220
7.500
7.130
7.480
294,419
+0.20(+2.75%)
Dec 07, 2016
7.130
7.290
7.000
7.280
159,984
+0.18(+2.54%)
Dec 06, 2016
7.230
7.230
6.830
7.100
172,661
-0.15(-2.07%)
Dec 05, 2016
6.690
7.270
6.690
7.250
224,516
+0.58(+8.70%)
Dec 02, 2016
6.640
6.725
6.445
6.670
411,386
+0.06(+0.91%)
Dec 01, 2016
6.820
6.880
6.500
6.610
231,159
-0.21(-3.08%)
Nov 30, 2016
7.160
7.200
6.750
6.820
217,437
-0.26(-3.67%)
Nov 29, 2016
6.930
7.171
6.930
7.080
217,814
+0.16(+2.31%)
Nov 28, 2016
7.040
7.060
6.910
6.920
101,497
-0.09(-1.28%)
Nov 25, 2016
7.040
7.080
6.940
7.010
62,871
+0.01(+0.14%)
Nov 23, 2016
7.000
7.000
7.000
0
-0.02(-0.28%)
Nov 22, 2016
6.990
7.050
6.871
7.020
170,509
+0.09(+1.30%)
Nov 21, 2016
6.870
6.960
6.840
6.930
103,612
+0.04(+0.58%)
Nov 18, 2016
6.910
6.930
6.810
6.890
112,662
+0.01(+0.15%)
Nov 17, 2016
6.950
7.040
6.870
6.880
135,796
-0.10(-1.43%)
Nov 16, 2016
6.930
7.060
6.750
6.980
181,691
+0.15(+2.20%)
Nov 15, 2016
6.950
6.980
6.650
6.830
191,791
-0.12(-1.73%)
Nov 14, 2016
6.650
6.990
6.644
6.950
372,769
+0.33(+4.98%)
Nov 11, 2016
6.610
6.730
6.410
6.620
220,181
+0.05(+0.76%)
Nov 10, 2016
6.520
6.710
6.410
6.570
233,840
+0.12(+1.86%)
Nov 09, 2016
5.960
6.460
5.860
6.450
191,591
+0.38(+6.26%)
Nov 08, 2016
6.050
6.160
5.990
6.070
105,024
-0.01(-0.16%)
Nov 07, 2016
6.000
6.110
6.000
6.080
117,948
+0.18(+3.05%)
Nov 04, 2016
5.850
6.070
5.850
5.900
138,386
+0.09(+1.55%)
Nov 03, 2016
5.850
5.930
5.790
5.810
98,556
-0.03(-0.51%)
Nov 02, 2016
5.820
5.900
5.804
5.840
104,164
+0.02(+0.34%)
Nov 01, 2016
6.110
6.110
5.800
5.820
194,781
-0.28(-4.59%)
Oct 31, 2016
6.090
6.190
5.995
6.100
171,363
+0.10(+1.67%)
Oct 28, 2016
5.950
6.060
5.915
6.000
119,848
+0.04(+0.67%)
Oct 27, 2016
5.970
6.030
5.900
5.960
113,689
+0.05(+0.85%)
Oct 26, 2016
6.030
6.060
5.810
5.910
138,460
-0.11(-1.83%)
Oct 25, 2016
6.410
6.410
5.990
6.020
120,854
-0.31(-4.90%)
Oct 24, 2016
5.950
6.340
5.925
6.330
255,765
+0.40(+6.75%)
Oct 21, 2016
6.060
6.091
5.820
5.930
130,110
-0.19(-3.10%)
Oct 20, 2016
6.230
6.270
6.110
6.120
129,221
-0.06(-0.97%)
Oct 19, 2016
6.000
6.260
6.000
6.180
237,487
+0.23(+3.87%)
Oct 18, 2016
5.720
5.990
5.715
5.950
167,312
+0.30(+5.31%)
Oct 17, 2016
5.770
5.860
5.580
5.650
236,589
+0.02(+0.36%)
Oct 14, 2016
5.210
5.697
5.210
5.630
563,495
+0.56(+11.05%)
Oct 13, 2016
5.030
5.090
4.920
5.070
112,726
-0.02(-0.39%)
Oct 12, 2016
5.070
5.170
4.980
5.090
79,239
+0.03(+0.59%)
Oct 11, 2016
5.250
5.279
5.000
5.060
138,803
-0.20(-3.80%)
Oct 10, 2016
5.170
5.320
5.160
5.260
98,527
+0.13(+2.53%)
Oct 07, 2016
5.130
5.140
5.090
5.130
89,336
-0.01(-0.19%)
Oct 06, 2016
5.110
5.160
5.080
5.140
58,395
+0.03(+0.59%)
Oct 05, 2016
5.060
5.120
5.050
5.110
90,471
+0.05(+0.99%)
Oct 04, 2016
5.060
5.170
5.050
5.060
53,751
-0.03(-0.59%)
Oct 03, 2016
5.090
5.110
4.960
5.090
108,610
+0.00(+0.00%)
Sep 30, 2016
4.930
5.180
4.880
5.090
312,548
+0.17(+3.46%)
Sep 29, 2016
5.070
5.070
4.920
4.920
102,376
-0.12(-2.38%)
Sep 28, 2016
5.060
5.070
4.910
5.040
192,577
-0.01(-0.20%)
Sep 27, 2016
5.120
5.120
4.940
5.050
183,791
-0.03(-0.59%)
Sep 26, 2016
5.090
5.130
5.051
5.080
73,515
-0.05(-0.97%)
Sep 23, 2016
5.230
5.230
5.120
5.130
122,730
-0.07(-1.35%)
Sep 22, 2016
5.230
5.230
5.130
5.200
86,206
+0.00(+0.00%)
Sep 21, 2016
5.170
5.260
5.020
5.200
233,596
+0.05(+0.97%)
Sep 20, 2016
5.320
5.480
5.150
5.150
265,110
-0.13(-2.46%)
Sep 19, 2016
5.440
5.460
5.160
5.280
273,145
-0.16(-2.94%)
Sep 16, 2016
5.530
5.540
5.420
5.440
287,457
-0.04(-0.73%)
Sep 15, 2016
5.460
5.500
5.400
5.480
116,211
+0.01(+0.18%)
Sep 14, 2016
5.440
5.500
5.430
5.470
79,076
+0.02(+0.37%)
Sep 13, 2016
5.710
5.710
5.400
5.450
99,319
-0.22(-3.88%)
Sep 12, 2016
5.600
5.690
5.600
5.670
93,736
+0.06(+1.07%)
Sep 09, 2016
5.760
5.760
5.600
5.610
100,393
-0.19(-3.28%)
Sep 08, 2016
5.610
5.870
5.545
5.800
129,210
+0.17(+3.02%)
Sep 07, 2016
5.600
5.720
5.540
5.630
110,257
+0.02(+0.36%)
Sep 06, 2016
5.700
5.750
5.600
5.610
102,247
-0.10(-1.75%)
Sep 02, 2016
5.940
5.710
5.710
5.710
154,600
-0.14(-2.39%)
Sep 01, 2016
5.570
5.860
5.549
5.850
173,102
+0.29(+5.22%)
Aug 31, 2016
5.680
5.700
5.550
5.560
106,355
-0.12(-2.11%)
Aug 30, 2016
5.670
5.760
5.640
5.680
85,804
-0.02(-0.35%)
Aug 29, 2016
5.600
5.811
5.560
5.700
110,829
+0.10(+1.79%)
Aug 26, 2016
5.590
5.730
5.580
5.600
113,975
+0.01(+0.18%)
Aug 25, 2016
5.660
5.730
5.567
5.590
107,318
-0.04(-0.71%)
Aug 24, 2016
5.750
5.790
5.580
5.630
100,892
-0.16(-2.76%)
Aug 23, 2016
5.870
5.950
5.760
5.790
78,617
-0.05(-0.86%)
Aug 22, 2016
5.880
5.990
5.840
5.840
97,042
-0.04(-0.68%)
Aug 19, 2016
5.940
5.950
5.830
5.880
145,863
-0.05(-0.84%)
Aug 18, 2016
5.960
6.030
5.810
5.930
156,859
-0.03(-0.50%)
Aug 17, 2016
6.060
6.080
5.925
5.960
118,776
-0.10(-1.65%)
Aug 16, 2016
5.900
6.140
5.810
6.060
255,767
+0.20(+3.41%)
Aug 15, 2016
6.340
6.441
5.760
5.860
558,873
-0.50(-7.86%)
Aug 12, 2016
6.650
6.650
6.340
6.360
317,360
-0.30(-4.50%)
Aug 11, 2016
6.660
6.720
6.570
6.660
107,771
+0.07(+1.06%)
Aug 10, 2016
6.720
6.800
6.520
6.590
129,167
-0.17(-2.51%)
Aug 09, 2016
6.770
6.800
6.690
6.760
126,854
+0.03(+0.45%)
Aug 08, 2016
6.710
6.770
6.660
6.730
81,805
+0.00(+0.00%)
Aug 05, 2016
6.700
6.790
6.699
6.730
145,330
+0.01(+0.15%)
Aug 04, 2016
6.750
6.770
6.680
6.720
162,981
-0.03(-0.44%)
Aug 03, 2016
6.750
6.806
6.690
6.750
325,150
-0.01(-0.15%)
Aug 02, 2016
6.710
6.800
6.640
6.760
153,919
+0.04(+0.60%)
Aug 01, 2016
7.000
7.000
6.700
6.720
222,255
-0.25(-3.59%)
Jul 29, 2016
6.680
7.000
6.640
6.970
408,432
+0.27(+4.03%)
Jul 28, 2016
6.700
6.790
6.640
6.700
174,244
-0.01(-0.15%)
Jul 27, 2016
6.570
6.750
6.500
6.710
219,815
+0.18(+2.76%)
Jul 26, 2016
6.490
6.620
6.470
6.530
153,925
+0.03(+0.46%)
Jul 25, 2016
6.520
6.540
6.400
6.500
195,402
-0.04(-0.61%)
Jul 22, 2016
6.500
6.600
6.457
6.540
176,656
+0.04(+0.62%)
Jul 21, 2016
6.540
6.650
6.480
6.500
217,372
-0.08(-1.22%)
Jul 20, 2016
6.500
6.630
6.450
6.580
199,099
+0.09(+1.39%)
Jul 19, 2016
6.530
6.680
6.470
6.490
309,557
-0.02(-0.31%)
Jul 18, 2016
6.530
6.850
6.442
6.510
528,110
+0.01(+0.15%)
Jul 15, 2016
6.400
6.500
6.370
6.500
268,797
+0.14(+2.20%)
Jul 14, 2016
6.250
6.370
6.120
6.360
342,937
+0.17(+2.75%)
Jul 13, 2016
6.230
6.297
6.100
6.190
167,764
-0.01(-0.16%)
Jul 12, 2016
6.200
6.300
6.160
6.200
262,580
+0.02(+0.32%)
Jul 11, 2016
6.000
6.200
5.970
6.180
259,946
+0.24(+4.04%)
Jul 08, 2016
6.070
5.990
5.900
5.940
355,998
-0.05(-0.83%)
Jul 07, 2016
6.130
6.137
5.970
5.990
216,195
-0.12(-1.96%)
Jul 06, 2016
6.000
6.130
6.000
6.110
169,788
+0.10(+1.66%)
Jul 05, 2016
6.000
6.090
5.910
6.010
180,138
+0.04(+0.67%)
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.