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
ACM Research Inc
(NQ:
ACMR
)
23.69
+0.15 (+0.64%)
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 (%)
Jun 28, 2019
5.183
5.383
5.120
5.203
3,162,900
+0.06(+1.10%)
Jun 27, 2019
5.237
5.317
5.090
5.147
450,072
-0.07(-1.28%)
Jun 26, 2019
5.220
5.300
5.083
5.213
280,140
+0.07(+1.30%)
Jun 25, 2019
5.377
5.380
5.115
5.147
364,995
-0.28(-5.10%)
Jun 24, 2019
5.397
5.523
5.310
5.423
268,830
+0.03(+0.49%)
Jun 21, 2019
5.607
5.607
5.303
5.397
448,800
-0.25(-4.37%)
Jun 20, 2019
5.857
5.887
5.623
5.643
277,665
-0.18(-3.15%)
Jun 19, 2019
5.900
5.900
5.577
5.827
398,283
-0.08(-1.41%)
Jun 18, 2019
6.067
6.210
5.790
5.910
628,080
+0.33(+5.98%)
Jun 17, 2019
5.733
5.733
5.503
5.577
491,484
-0.17(-2.96%)
Jun 14, 2019
5.820
5.887
5.670
5.747
276,000
-0.08(-1.43%)
Jun 13, 2019
6.070
6.127
5.667
5.830
392,928
-0.24(-3.95%)
Jun 12, 2019
6.053
6.123
5.944
6.070
230,403
-0.03(-0.44%)
Jun 11, 2019
6.330
6.392
5.907
6.097
395,520
-0.20(-3.23%)
Jun 10, 2019
6.190
6.300
6.003
6.300
256,533
+0.15(+2.38%)
Jun 07, 2019
6.207
6.290
6.083
6.153
188,700
-0.03(-0.54%)
Jun 06, 2019
6.047
6.253
5.843
6.187
298,938
+0.14(+2.26%)
Jun 05, 2019
6.283
6.333
5.857
6.050
338,658
-0.18(-2.94%)
Jun 04, 2019
6.197
6.273
5.917
6.233
389,610
+0.08(+1.30%)
Jun 03, 2019
6.433
6.550
6.097
6.153
353,031
-0.27(-4.15%)
May 31, 2019
6.223
6.473
6.190
6.420
176,700
+0.10(+1.64%)
May 30, 2019
6.377
6.513
6.203
6.317
192,579
-0.02(-0.32%)
May 29, 2019
6.207
6.473
6.197
6.337
168,033
+0.12(+1.88%)
May 28, 2019
6.097
6.360
6.040
6.220
204,567
+0.19(+3.15%)
May 24, 2019
5.883
6.130
5.840
6.030
104,400
+0.15(+2.55%)
May 23, 2019
5.760
5.930
5.517
5.880
390,768
+0.05(+0.92%)
May 22, 2019
5.990
6.050
5.527
5.827
328,569
-0.25(-4.17%)
May 21, 2019
5.993
6.153
5.927
6.080
256,566
+0.17(+2.88%)
May 20, 2019
6.317
6.317
5.887
5.910
378,024
-0.50(-7.85%)
May 17, 2019
6.220
6.550
6.220
6.413
275,100
+0.10(+1.58%)
May 16, 2019
7.167
7.250
6.243
6.313
611,043
-0.80(-11.29%)
May 15, 2019
6.537
7.293
6.467
7.117
626,919
+0.50(+7.61%)
May 14, 2019
6.307
6.667
6.250
6.613
499,146
+0.37(+5.98%)
May 13, 2019
6.323
6.360
6.057
6.240
398,097
-0.10(-1.58%)
May 10, 2019
6.160
6.400
6.160
6.340
232,500
+0.17(+2.76%)
May 09, 2019
6.267
6.296
5.730
6.170
350,736
+0.03(+0.49%)
May 08, 2019
6.400
6.500
6.000
6.140
478,164
-0.11(-1.76%)
May 07, 2019
6.090
6.427
6.087
6.250
336,438
+0.14(+2.35%)
May 06, 2019
6.040
6.167
5.650
6.107
464,817
+0.01(+0.11%)
May 03, 2019
5.983
6.167
5.937
6.100
177,000
+0.12(+1.95%)
May 02, 2019
5.743
6.087
5.683
5.983
262,362
+0.19(+3.22%)
May 01, 2019
5.763
5.847
5.702
5.797
126,054
+0.05(+0.93%)
Apr 30, 2019
5.800
5.880
5.673
5.743
219,606
+0.01(+0.17%)
Apr 29, 2019
5.420
5.767
5.270
5.733
268,020
+0.31(+5.72%)
Apr 26, 2019
5.357
5.463
5.330
5.423
155,400
+0.09(+1.75%)
Apr 25, 2019
5.580
5.607
5.267
5.330
318,906
-0.25(-4.54%)
Apr 24, 2019
5.620
5.815
5.533
5.583
165,954
-0.02(-0.36%)
Apr 23, 2019
5.440
5.793
5.403
5.603
380,478
+0.15(+2.75%)
Apr 22, 2019
6.193
6.467
5.203
5.453
1,060,920
-0.67(-10.99%)
Apr 18, 2019
5.897
6.160
5.683
6.127
645,600
+0.29(+4.97%)
Apr 17, 2019
5.553
5.947
5.468
5.837
981,540
+0.37(+6.77%)
Apr 16, 2019
5.193
5.553
5.167
5.467
662,058
+0.32(+6.22%)
Apr 15, 2019
5.203
5.203
5.067
5.147
74,472
-0.04(-0.77%)
Apr 12, 2019
5.207
5.370
5.066
5.187
281,100
+0.06(+1.10%)
Apr 11, 2019
5.117
5.143
5.100
5.130
54,336
+0.01(+0.26%)
Apr 10, 2019
5.110
5.203
4.973
5.117
245,343
+0.07(+1.32%)
Apr 09, 2019
5.177
5.240
5.027
5.050
115,641
-0.13(-2.51%)
Apr 08, 2019
5.263
5.263
5.123
5.180
99,048
-0.09(-1.65%)
Apr 05, 2019
5.313
5.333
5.210
5.267
158,700
-0.01(-0.25%)
Apr 04, 2019
5.280
5.333
5.093
5.280
218,829
+0.05(+0.96%)
Apr 03, 2019
5.163
5.317
5.130
5.230
246,537
+0.14(+2.68%)
Apr 02, 2019
5.157
5.213
5.064
5.093
147,627
-0.06(-1.16%)
Apr 01, 2019
5.153
5.243
5.007
5.153
291,276
+0.01(+0.19%)
Mar 29, 2019
5.127
5.193
4.917
5.143
208,500
+0.09(+1.85%)
Mar 28, 2019
5.027
5.090
4.867
5.050
167,802
+0.02(+0.46%)
Mar 27, 2019
5.250
5.290
4.953
5.027
226,698
-0.24(-4.56%)
Mar 26, 2019
5.013
5.333
5.013
5.267
483,258
+0.21(+4.22%)
Mar 25, 2019
4.977
5.167
4.823
5.053
330,267
+0.23(+4.70%)
Mar 22, 2019
5.420
5.440
4.760
4.827
477,300
-0.65(-11.92%)
Mar 21, 2019
5.303
5.560
5.300
5.480
326,676
+0.17(+3.20%)
Mar 20, 2019
5.227
5.463
4.834
5.310
922,905
-0.01(-0.13%)
Mar 19, 2019
4.960
5.833
4.940
5.317
2,157,153
+0.36(+7.26%)
Mar 18, 2019
4.543
4.967
4.507
4.957
1,216,914
+0.41(+8.94%)
Mar 15, 2019
4.613
4.627
4.413
4.550
453,900
-0.05(-1.09%)
Mar 14, 2019
4.257
4.667
4.250
4.600
1,022,832
+0.38(+9.00%)
Mar 13, 2019
3.960
4.297
3.957
4.220
301,746
+0.26(+6.48%)
Mar 12, 2019
3.993
3.993
3.895
3.963
152,604
+0.01(+0.25%)
Mar 11, 2019
3.920
4.000
3.847
3.953
155,277
+0.07(+1.80%)
Mar 08, 2019
3.637
3.997
3.637
3.883
152,700
+0.19(+5.05%)
Mar 07, 2019
4.317
4.317
3.550
3.697
597,378
-0.53(-12.54%)
Mar 06, 2019
4.450
4.450
4.163
4.227
373,455
-0.22(-5.02%)
Mar 05, 2019
4.140
4.453
4.140
4.450
462,552
+0.31(+7.40%)
Mar 04, 2019
3.867
4.160
3.867
4.143
311,226
+0.28(+7.15%)
Mar 01, 2019
3.833
3.880
3.810
3.867
40,200
+0.08(+2.20%)
Feb 28, 2019
3.797
3.833
3.754
3.783
62,322
-0.01(-0.26%)
Feb 27, 2019
3.827
3.837
3.713
3.793
34,311
-0.02(-0.61%)
Feb 26, 2019
3.847
3.907
3.810
3.817
27,855
-0.10(-2.55%)
Feb 25, 2019
3.867
3.983
3.867
3.917
202,416
+0.05(+1.38%)
Feb 22, 2019
3.733
3.887
3.713
3.863
381,300
+0.15(+4.04%)
Feb 21, 2019
3.797
3.797
3.583
3.713
174,336
-0.12(-3.13%)
Feb 20, 2019
3.330
3.908
3.330
3.833
575,757
+0.51(+15.35%)
Feb 19, 2019
3.167
3.325
3.150
3.323
237,111
+0.16(+4.95%)
Feb 15, 2019
3.133
3.187
3.103
3.167
100,800
+0.02(+0.74%)
Feb 14, 2019
3.117
3.233
3.067
3.143
215,361
+0.03(+0.96%)
Feb 13, 2019
3.117
3.237
3.053
3.113
120,483
-0.05(-1.48%)
Feb 12, 2019
3.117
3.163
3.007
3.160
135,366
+0.05(+1.72%)
Feb 11, 2019
3.113
3.163
3.103
3.107
93,879
+0.00(+0.11%)
Feb 08, 2019
3.093
3.127
3.093
3.103
70,800
+0.02(+0.54%)
Feb 07, 2019
3.117
3.150
3.073
3.087
68,964
-0.04(-1.38%)
Feb 06, 2019
3.110
3.142
3.103
3.130
34,401
-0.01(-0.32%)
Feb 05, 2019
3.107
3.163
3.083
3.140
53,739
+0.03(+1.07%)
Feb 04, 2019
3.113
3.140
3.073
3.107
65,598
+0.01(+0.32%)
Feb 01, 2019
3.103
3.163
3.070
3.097
84,000
-0.01(-0.21%)
Jan 31, 2019
3.120
3.187
3.093
3.103
136,854
-0.06(-1.90%)
Jan 30, 2019
3.190
3.192
3.110
3.163
56,748
-0.04(-1.25%)
Jan 29, 2019
3.267
3.267
3.167
3.203
27,384
-0.04(-1.13%)
Jan 28, 2019
3.257
3.347
3.200
3.240
53,715
-0.10(-2.99%)
Jan 25, 2019
3.290
3.373
3.267
3.340
71,400
+0.09(+2.77%)
Jan 24, 2019
3.087
3.250
3.087
3.250
79,587
+0.16(+5.18%)
Jan 23, 2019
3.167
3.233
3.073
3.090
86,421
-0.03(-0.86%)
Jan 22, 2019
3.257
3.297
3.113
3.117
99,438
-0.14(-4.30%)
Jan 18, 2019
3.430
3.447
3.193
3.257
86,100
-0.17(-4.96%)
Jan 17, 2019
3.417
3.463
3.340
3.427
39,093
-0.06(-1.63%)
Jan 16, 2019
3.500
3.500
3.416
3.483
31,974
+0.01(+0.19%)
Jan 15, 2019
3.460
3.477
3.407
3.477
13,413
+0.06(+1.66%)
Jan 14, 2019
3.450
3.487
3.393
3.420
33,069
-0.08(-2.38%)
Jan 11, 2019
3.483
3.503
3.433
3.503
28,200
+0.00(+0.10%)
Jan 10, 2019
3.517
3.533
3.453
3.500
21,810
-0.03(-0.76%)
Jan 09, 2019
3.573
3.580
3.467
3.527
51,693
-0.05(-1.40%)
Jan 08, 2019
3.600
3.600
3.477
3.577
37,143
-0.01(-0.19%)
Jan 07, 2019
3.506
3.620
3.330
3.583
83,490
+0.02(+0.47%)
Jan 04, 2019
3.457
3.600
3.453
3.567
67,800
+0.11(+3.18%)
Jan 03, 2019
3.600
3.600
3.437
3.457
63,816
-0.17(-4.60%)
Jan 02, 2019
3.590
3.663
3.540
3.623
78,837
-0.00(-0.09%)
Dec 31, 2018
3.517
3.660
3.423
3.627
59,100
+0.14(+3.92%)
Dec 28, 2018
3.500
3.500
3.403
3.490
84,300
+0.00(+0.10%)
Dec 27, 2018
3.453
3.500
3.367
3.487
98,352
+0.01(+0.38%)
Dec 26, 2018
3.440
3.500
3.347
3.473
82,623
+0.12(+3.58%)
Dec 24, 2018
3.367
3.497
3.353
3.353
44,400
-0.07(-1.95%)
Dec 21, 2018
3.417
3.433
3.370
3.420
140,100
+0.00(+0.00%)
Dec 20, 2018
3.443
3.500
3.347
3.420
84,213
+0.04(+1.08%)
Dec 19, 2018
3.463
3.517
3.370
3.383
52,416
-0.02(-0.69%)
Dec 18, 2018
3.437
3.517
3.407
3.407
36,651
-0.02(-0.49%)
Dec 17, 2018
3.463
3.573
3.353
3.423
87,933
-0.05(-1.34%)
Dec 14, 2018
3.620
3.620
3.470
3.470
10,800
-0.07(-1.98%)
Dec 13, 2018
3.650
3.650
3.460
3.540
23,412
-0.05(-1.48%)
Dec 12, 2018
3.653
3.653
3.567
3.593
37,287
+0.05(+1.32%)
Dec 11, 2018
3.457
3.580
3.457
3.547
3,879
+0.09(+2.50%)
Dec 10, 2018
3.507
3.553
3.430
3.460
36,309
-0.03(-0.86%)
Dec 07, 2018
3.557
3.663
3.377
3.490
76,500
-0.10(-2.88%)
Dec 06, 2018
3.490
3.593
3.367
3.593
47,376
+0.10(+2.96%)
Dec 04, 2018
3.677
3.700
3.440
3.490
87,600
-0.19(-5.12%)
Dec 03, 2018
3.803
3.817
3.637
3.678
35,832
-0.04(-1.03%)
Nov 30, 2018
3.670
3.767
3.630
3.717
63,000
+0.05(+1.36%)
Nov 29, 2018
3.673
3.703
3.600
3.667
40,425
-0.01(-0.27%)
Nov 28, 2018
3.590
3.753
3.517
3.677
118,059
+0.09(+2.51%)
Nov 27, 2018
3.690
3.690
3.473
3.587
67,023
-0.12(-3.24%)
Nov 26, 2018
3.677
3.750
3.627
3.707
38,913
+0.09(+2.49%)
Nov 23, 2018
3.557
3.690
3.530
3.617
27,900
-0.05(-1.27%)
Nov 21, 2018
3.663
3.663
3.663
0
+0.18(+5.27%)
Nov 20, 2018
3.607
3.630
3.233
3.480
78,744
-0.17(-4.57%)
Nov 19, 2018
3.767
3.767
3.610
3.647
47,250
-0.10(-2.58%)
Nov 16, 2018
3.810
3.817
3.623
3.743
92,700
-0.10(-2.52%)
Nov 15, 2018
3.733
3.907
3.553
3.840
52,245
+0.06(+1.50%)
Nov 14, 2018
3.910
3.910
3.733
3.783
61,047
-0.04(-0.96%)
Nov 13, 2018
3.780
3.867
3.730
3.820
85,434
+0.05(+1.42%)
Nov 12, 2018
3.933
3.933
3.760
3.767
91,686
-0.14(-3.67%)
Nov 09, 2018
3.933
3.933
3.817
3.910
98,100
-0.09(-2.25%)
Nov 08, 2018
3.433
4.000
3.433
4.000
460,080
+0.57(+16.50%)
Nov 07, 2018
3.337
3.433
3.317
3.433
107,982
+0.10(+3.00%)
Nov 06, 2018
3.333
3.373
3.313
3.333
26,202
+0.00(+0.10%)
Nov 05, 2018
3.343
3.367
3.267
3.330
37,932
-0.01(-0.30%)
Nov 02, 2018
3.333
3.393
3.300
3.340
78,600
+0.01(+0.20%)
Nov 01, 2018
3.197
3.333
3.183
3.333
23,574
+0.15(+4.71%)
Oct 31, 2018
3.197
3.247
3.167
3.183
52,128
+0.03(+0.84%)
Oct 30, 2018
3.103
3.190
3.097
3.157
64,467
+0.00(+0.00%)
Oct 29, 2018
3.180
3.320
3.107
3.157
58,527
+0.01(+0.21%)
Oct 26, 2018
3.167
3.210
3.097
3.150
75,300
-0.07(-2.07%)
Oct 25, 2018
3.227
3.280
3.170
3.217
92,172
+0.01(+0.42%)
Oct 24, 2018
3.277
3.287
3.203
3.203
61,536
-0.07(-2.14%)
Oct 23, 2018
3.277
3.347
3.217
3.273
161,448
-0.08(-2.48%)
Oct 22, 2018
3.330
3.380
3.330
3.357
44,991
-0.06(-1.66%)
Oct 19, 2018
3.353
3.483
3.353
3.413
62,400
+0.06(+1.69%)
Oct 18, 2018
3.557
3.557
3.313
3.357
154,434
-0.07(-2.04%)
Oct 17, 2018
3.453
3.475
3.367
3.427
18,945
-0.02(-0.68%)
Oct 16, 2018
3.540
3.617
3.427
3.450
77,295
-0.11(-3.18%)
Oct 15, 2018
3.463
3.567
3.457
3.563
65,985
+0.14(+4.09%)
Oct 12, 2018
3.417
3.463
3.377
3.423
81,000
+0.10(+3.11%)
Oct 11, 2018
3.400
3.500
3.287
3.320
233,715
-0.12(-3.39%)
Oct 10, 2018
3.697
3.697
3.417
3.437
92,628
-0.26(-7.12%)
Oct 09, 2018
3.560
3.733
3.560
3.700
60,582
+0.13(+3.64%)
Oct 08, 2018
3.430
3.627
3.430
3.570
53,637
+0.12(+3.48%)
Oct 05, 2018
3.640
3.640
3.410
3.450
261,600
-0.19(-5.31%)
Oct 04, 2018
3.697
3.733
3.617
3.643
43,764
-0.08(-2.15%)
Oct 03, 2018
3.667
3.733
3.667
3.723
62,706
+0.05(+1.27%)
Oct 02, 2018
3.767
3.863
3.670
3.677
46,173
-0.10(-2.56%)
Oct 01, 2018
3.730
3.850
3.700
3.773
66,759
+0.08(+2.26%)
Sep 28, 2018
3.703
3.725
3.612
3.690
93,300
+0.07(+2.03%)
Sep 27, 2018
3.683
3.747
3.590
3.617
110,979
-0.08(-2.16%)
Sep 26, 2018
3.773
3.800
3.690
3.697
81,417
-0.07(-1.77%)
Sep 25, 2018
3.897
3.993
3.734
3.763
92,859
-0.12(-3.01%)
Sep 24, 2018
3.950
3.950
3.853
3.880
33,618
-0.09(-2.27%)
Sep 21, 2018
4.083
4.117
3.960
3.970
101,100
-0.12(-2.85%)
Sep 20, 2018
4.000
4.140
4.000
4.087
43,209
+0.18(+4.70%)
Sep 19, 2018
3.950
3.973
3.827
3.903
77,385
-0.06(-1.51%)
Sep 18, 2018
4.003
4.120
3.953
3.963
81,324
-0.04(-1.08%)
Sep 17, 2018
3.893
4.080
3.893
4.007
59,979
+0.11(+2.82%)
Sep 14, 2018
4.023
4.130
3.803
3.897
96,900
-0.15(-3.67%)
Sep 13, 2018
3.847
4.147
3.847
4.045
74,820
+0.26(+6.92%)
Sep 12, 2018
4.133
4.167
3.683
3.783
315,873
-0.39(-9.27%)
Sep 11, 2018
4.233
4.237
4.093
4.170
87,936
-0.08(-1.81%)
Sep 10, 2018
4.523
4.523
4.230
4.247
145,947
-0.24(-5.42%)
Sep 07, 2018
4.417
4.533
4.333
4.490
48,300
+0.06(+1.28%)
Sep 06, 2018
4.543
4.570
4.377
4.433
49,182
-0.11(-2.49%)
Sep 05, 2018
4.533
4.610
4.400
4.547
105,609
-0.01(-0.22%)
Sep 04, 2018
4.700
4.700
4.507
4.557
85,887
-0.15(-3.12%)
Aug 31, 2018
4.703
4.703
4.703
0
+0.03(+0.71%)
Aug 30, 2018
4.613
4.697
4.610
4.670
50,550
+0.06(+1.23%)
Aug 29, 2018
4.677
4.787
4.524
4.613
267,717
-0.04(-0.86%)
Aug 28, 2018
4.623
4.709
4.533
4.653
310,560
+0.07(+1.53%)
Aug 27, 2018
4.557
4.607
4.520
4.583
117,015
+0.08(+1.85%)
Aug 24, 2018
4.373
4.500
4.373
4.500
85,500
+0.13(+2.90%)
Aug 23, 2018
4.343
4.417
4.300
4.373
57,213
+0.01(+0.23%)
Aug 22, 2018
4.513
4.523
4.353
4.363
90,798
-0.14(-3.04%)
Aug 21, 2018
4.320
4.500
4.320
4.500
138,879
+0.22(+5.14%)
Aug 20, 2018
4.260
4.333
4.173
4.280
84,222
+0.03(+0.71%)
Aug 17, 2018
4.323
4.360
4.230
4.250
54,300
-0.07(-1.70%)
Aug 16, 2018
4.253
4.447
4.117
4.323
91,647
+0.05(+1.17%)
Aug 15, 2018
4.367
4.415
4.062
4.273
222,498
-0.18(-4.04%)
Aug 14, 2018
4.577
4.630
4.303
4.453
157,518
-0.13(-2.84%)
Aug 13, 2018
4.900
4.967
4.507
4.583
359,826
-0.33(-6.78%)
Aug 10, 2018
4.850
4.933
4.677
4.917
164,700
+0.04(+0.82%)
Aug 09, 2018
4.893
4.943
4.757
4.877
309,708
+0.03(+0.62%)
Aug 08, 2018
4.717
4.880
4.586
4.847
244,347
+0.27(+5.82%)
Aug 07, 2018
5.000
5.003
4.527
4.580
766,263
-0.31(-6.34%)
Aug 06, 2018
4.933
4.943
4.817
4.890
222,180
-0.02(-0.47%)
Aug 03, 2018
4.753
4.933
4.733
4.913
338,400
+0.15(+3.15%)
Aug 02, 2018
4.647
4.800
4.517
4.763
328,050
+0.15(+3.18%)
Aug 01, 2018
4.350
4.617
4.267
4.617
236,115
+0.30(+6.87%)
Jul 31, 2018
4.307
4.500
4.293
4.320
153,438
+0.06(+1.41%)
Jul 30, 2018
4.433
4.467
4.233
4.260
105,426
-0.15(-3.47%)
Jul 27, 2018
4.567
4.567
4.353
4.413
166,800
-0.14(-3.07%)
Jul 26, 2018
4.500
4.593
4.468
4.553
118,800
+0.06(+1.41%)
Jul 25, 2018
4.533
4.553
4.350
4.490
79,344
-0.05(-1.10%)
Jul 24, 2018
4.540
4.600
4.407
4.540
150,000
+0.06(+1.41%)
Jul 23, 2018
4.270
4.640
4.160
4.477
481,194
+0.25(+5.91%)
Jul 20, 2018
4.137
4.283
4.099
4.227
101,202
+0.08(+1.85%)
Jul 19, 2018
4.127
4.160
4.028
4.150
58,287
+0.03(+0.73%)
Jul 18, 2018
4.140
4.263
4.073
4.120
88,512
-0.02(-0.48%)
Jul 17, 2018
4.110
4.253
4.083
4.140
140,811
+0.03(+0.65%)
Jul 16, 2018
4.230
4.383
4.030
4.113
390,522
-0.10(-2.30%)
Jul 13, 2018
4.167
4.303
4.087
4.210
335,397
+0.06(+1.53%)
Jul 12, 2018
3.660
4.163
3.633
4.147
572,742
+0.52(+14.23%)
Jul 11, 2018
3.753
3.830
3.600
3.630
221,640
-0.16(-4.31%)
Jul 10, 2018
3.773
3.833
3.710
3.793
91,428
+0.04(+1.07%)
Jul 09, 2018
3.610
3.790
3.554
3.753
107,232
+0.14(+3.78%)
Jul 06, 2018
3.553
3.693
3.553
3.617
133,134
+0.08(+2.17%)
Jul 05, 2018
3.660
3.740
3.500
3.540
301,140
-0.12(-3.37%)
Jul 03, 2018
3.663
3.663
3.663
0
+0.32(+9.68%)
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.