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
Immuron Ltd ADR
(NQ:
IMRN
)
2.360
+0.040 (+1.72%)
Streaming Delayed Price
Updated: 3:30 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 29, 2018
10.50
10.55
9.620
10.16
7,756
-0.39(-3.69%)
Jun 28, 2018
10.65
10.65
10.55
10.55
1,851
+0.06(+0.57%)
Jun 27, 2018
10.20
10.97
10.20
10.49
12,115
+0.49(+4.90%)
Jun 26, 2018
10.30
10.62
9.658
10.00
19,708
+0.44(+4.55%)
Jun 22, 2018
9.565
9.565
9.565
0
+0.24(+2.58%)
Jun 21, 2018
9.460
9.490
9.150
9.324
3,953
+0.07(+0.74%)
Jun 20, 2018
9.350
9.360
9.200
9.256
12,935
+0.18(+1.94%)
Jun 19, 2018
9.604
9.650
9.000
9.080
12,686
-0.24(-2.63%)
Jun 18, 2018
9.285
9.325
9.170
9.325
856
-0.02(-0.21%)
Jun 15, 2018
9.570
9.028
9.345
5,030
-0.23(-2.36%)
Jun 14, 2018
9.589
9.752
9.310
9.570
9,816
+0.23(+2.46%)
Jun 13, 2018
9.510
9.665
9.300
9.340
21,810
+0.09(+0.97%)
Jun 12, 2018
9.280
9.789
9.070
9.250
8,379
+0.00(+0.03%)
Jun 11, 2018
9.300
9.300
8.960
9.248
5,948
-0.11(-1.14%)
Jun 08, 2018
9.320
9.475
8.857
9.354
10,148
-0.04(-0.38%)
Jun 07, 2018
9.440
9.500
8.840
9.390
8,068
+0.22(+2.42%)
Jun 06, 2018
9.300
9.300
9.168
9.168
1,140
+0.17(+1.87%)
Jun 05, 2018
9.231
9.231
8.650
9.000
5,800
+0.34(+3.97%)
Jun 04, 2018
8.800
8.800
8.550
8.656
1,306
-0.35(-3.87%)
Jun 01, 2018
8.840
9.830
8.830
9.005
14,857
+0.10(+1.18%)
May 31, 2018
8.949
9.640
8.810
8.900
31,086
+0.18(+2.01%)
May 30, 2018
8.620
8.725
8.620
8.725
360
+0.10(+1.22%)
May 29, 2018
8.701
8.812
8.150
8.620
12,377
-0.03(-0.35%)
May 25, 2018
8.650
8.650
8.650
0
+0.19(+2.25%)
May 24, 2018
8.976
7.910
8.460
13,328
+0.06(+0.71%)
May 23, 2018
8.250
8.689
8.250
8.400
7,574
-0.55(-6.10%)
May 22, 2018
9.250
9.250
8.860
8.945
2,550
-0.35(-3.81%)
May 21, 2018
9.000
9.458
8.996
9.300
16,672
+0.40(+4.49%)
May 18, 2018
8.981
9.205
8.900
8.900
5,980
+0.25(+2.89%)
May 17, 2018
8.600
8.752
8.368
8.650
14,343
+0.11(+1.26%)
May 16, 2018
8.595
8.595
8.543
8.543
308
+0.03(+0.38%)
May 15, 2018
8.570
8.780
8.500
8.510
12,182
+0.01(+0.12%)
May 14, 2018
8.670
8.950
8.230
8.500
17,640
-0.10(-1.16%)
May 11, 2018
8.758
8.758
8.500
8.600
4,576
-0.15(-1.71%)
May 10, 2018
8.720
9.030
8.585
8.750
16,716
-0.10(-1.11%)
May 09, 2018
8.650
8.956
8.452
8.848
10,760
+0.22(+2.52%)
May 08, 2018
8.670
8.670
8.630
8.630
645
-0.32(-3.57%)
May 07, 2018
9.000
9.110
8.901
8.950
8,509
-0.05(-0.56%)
May 04, 2018
9.070
9.070
8.620
9.000
13,560
-0.20(-2.17%)
May 03, 2018
9.150
9.390
9.050
9.200
19,867
-0.01(-0.13%)
May 02, 2018
9.212
9.212
9.212
9.212
650
-0.19(-2.00%)
May 01, 2018
9.546
9.560
9.270
9.400
8,118
+0.25(+2.73%)
Apr 30, 2018
9.045
9.960
9.045
9.150
12,502
-0.15(-1.61%)
Apr 27, 2018
9.660
10.20
9.122
9.300
18,584
-0.21(-2.23%)
Apr 26, 2018
9.190
9.690
9.057
9.512
32,237
+0.29(+3.17%)
Apr 25, 2018
9.090
9.330
9.090
9.220
5,904
-0.09(-0.97%)
Apr 24, 2018
9.900
10.13
9.311
9.311
6,027
-0.44(-4.51%)
Apr 23, 2018
10.07
10.25
9.750
9.750
17,791
+0.40(+4.28%)
Apr 20, 2018
9.136
9.350
9.066
9.350
6,807
-0.50(-5.08%)
Apr 19, 2018
10.07
10.40
9.850
9.850
2,981
-0.16(-1.60%)
Apr 18, 2018
10.01
10.03
10.01
10.01
2,678
+0.10(+1.01%)
Apr 17, 2018
10.75
10.75
9.910
9.910
4,724
-0.94(-8.66%)
Apr 16, 2018
10.94
10.94
10.85
10.85
999
-0.13(-1.17%)
Apr 13, 2018
10.72
10.98
10.72
10.98
734
+0.37(+3.47%)
Apr 12, 2018
11.00
11.00
10.58
10.61
2,137
-0.40(-3.63%)
Apr 11, 2018
11.07
11.30
11.01
11.01
504
-0.20(-1.78%)
Apr 10, 2018
11.91
11.91
11.20
11.21
1,508
-0.74(-6.19%)
Apr 09, 2018
11.50
11.95
11.50
11.95
1,117
+0.60(+5.29%)
Apr 06, 2018
11.56
11.56
11.30
11.35
4,608
-0.05(-0.44%)
Apr 05, 2018
11.55
11.55
11.42
11.40
4,394
-0.34(-2.90%)
Apr 04, 2018
11.65
11.81
11.65
11.74
2,032
+0.41(+3.66%)
Apr 03, 2018
11.45
11.45
11.21
11.33
1,984
-0.18(-1.60%)
Apr 02, 2018
11.49
11.51
11.48
11.51
1,431
+0.00(+0.00%)
Mar 29, 2018
11.51
11.51
11.51
0
-0.07(-0.60%)
Mar 28, 2018
11.22
11.75
11.22
11.58
7,713
+0.36(+3.23%)
Mar 27, 2018
11.05
11.22
11.01
11.22
2,323
+0.02(+0.16%)
Mar 26, 2018
11.00
11.32
11.00
11.20
4,005
+0.00(+0.00%)
Mar 23, 2018
11.93
11.93
11.20
11.20
12,283
-0.80(-6.67%)
Mar 22, 2018
12.68
12.68
12.00
12.00
2,966
-0.47(-3.75%)
Mar 21, 2018
11.38
12.49
11.38
12.47
7,031
+1.37(+12.32%)
Mar 20, 2018
11.40
11.46
11.00
11.10
5,838
-0.65(-5.53%)
Mar 19, 2018
11.95
11.95
11.75
11.75
7,754
-0.55(-4.46%)
Mar 16, 2018
12.14
12.40
11.36
12.30
13,443
-0.25(-2.01%)
Mar 15, 2018
12.56
12.87
12.50
12.55
10,374
-0.15(-1.18%)
Mar 14, 2018
13.50
13.50
12.50
12.70
23,549
-1.30(-9.29%)
Mar 13, 2018
14.49
14.50
13.50
14.00
46,308
+2.65(+23.35%)
Mar 09, 2018
11.35
11.35
11.35
0
-2.34(-17.07%)
Mar 08, 2018
13.70
16.70
13.39
13.69
231,893
+5.24(+61.96%)
Mar 06, 2018
8.450
8.450
8.450
0
+0.26(+3.16%)
Mar 05, 2018
8.300
8.650
8.051
8.191
2,730
+0.11(+1.34%)
Mar 02, 2018
8.200
8.200
7.900
8.083
10,700
-0.13(-1.55%)
Mar 01, 2018
8.251
8.290
7.900
8.210
3,520
-0.20(-2.38%)
Feb 28, 2018
8.676
8.676
8.410
8.410
4,055
-0.61(-6.76%)
Feb 27, 2018
10.20
10.20
9.000
9.020
12,387
-0.98(-9.80%)
Feb 26, 2018
9.810
10.86
9.810
10.00
40,291
+0.30(+3.09%)
Feb 23, 2018
9.500
9.750
9.201
9.700
8,161
+0.76(+8.54%)
Feb 22, 2018
8.772
8.940
8.570
8.936
6,898
+0.51(+6.11%)
Feb 21, 2018
8.150
8.750
8.150
8.422
12,622
+0.64(+8.25%)
Feb 20, 2018
7.780
7.780
7.780
7.780
200
-0.23(-2.90%)
Feb 16, 2018
8.012
8.012
8.012
0
+0.32(+4.10%)
Feb 15, 2018
7.610
7.800
7.849
7.697
8,917
-0.15(-1.94%)
Feb 14, 2018
7.850
7.961
7.849
7.849
595
-0.09(-1.14%)
Feb 13, 2018
7.990
8.000
7.870
7.940
8,455
+0.43(+5.73%)
Feb 12, 2018
7.730
7.760
7.280
7.510
13,323
-0.03(-0.40%)
Feb 09, 2018
7.450
8.090
7.300
7.540
12,236
+0.34(+4.72%)
Feb 08, 2018
7.250
7.400
7.100
7.200
3,903
-0.46(-6.01%)
Feb 07, 2018
7.510
7.661
7.510
7.660
4,003
+0.23(+3.09%)
Feb 06, 2018
7.070
7.684
7.050
7.430
8,849
-0.17(-2.24%)
Feb 05, 2018
8.030
8.500
7.690
7.600
6,645
-0.45(-5.59%)
Feb 02, 2018
8.300
8.550
7.360
8.050
18,719
-0.55(-6.40%)
Feb 01, 2018
9.000
9.750
8.551
8.600
27,268
-0.62(-6.72%)
Jan 31, 2018
8.800
11.69
8.313
9.220
67,251
+0.93(+11.22%)
Jan 30, 2018
7.490
7.970
7.220
8.290
104,350
+1.31(+18.77%)
Jan 29, 2018
6.730
7.115
6.730
6.980
1,324
+0.25(+3.71%)
Jan 26, 2018
6.600
6.730
6.600
6.730
923
+0.19(+2.91%)
Jan 25, 2018
6.751
6.780
6.420
6.540
4,562
-0.21(-3.12%)
Jan 24, 2018
6.975
6.975
6.693
6.750
4,536
-0.27(-3.85%)
Jan 23, 2018
6.845
7.020
6.821
7.020
4,934
+0.01(+0.14%)
Jan 22, 2018
7.006
7.030
7.000
7.010
2,781
-0.10(-1.41%)
Jan 19, 2018
7.066
7.110
7.066
7.110
235
+0.08(+1.14%)
Jan 18, 2018
6.936
7.190
6.936
7.030
4,412
+0.13(+1.87%)
Jan 17, 2018
6.940
6.940
6.710
6.901
5,973
-0.15(-2.11%)
Jan 16, 2018
7.700
7.720
7.050
7.050
7,915
-0.40(-5.37%)
Jan 12, 2018
7.450
7.450
7.450
0
+0.42(+5.97%)
Jan 11, 2018
6.600
7.270
6.600
7.030
55,599
+1.23(+21.21%)
Jan 10, 2018
5.700
6.000
5.530
5.800
15,678
+0.24(+4.23%)
Jan 09, 2018
5.610
5.769
5.550
5.565
2,393
+0.13(+2.48%)
Jan 08, 2018
5.370
5.610
5.370
5.430
4,882
+0.02(+0.37%)
Jan 05, 2018
5.170
5.904
5.160
5.410
10,210
-0.03(-0.55%)
Jan 04, 2018
5.650
5.650
5.190
5.440
10,531
-0.06(-1.09%)
Jan 03, 2018
5.450
5.700
5.380
5.500
16,532
+0.20(+3.77%)
Jan 02, 2018
5.320
5.670
5.150
5.300
3,446
+0.01(+0.19%)
Dec 29, 2017
5.290
5.290
5.290
0
+0.11(+2.12%)
Dec 28, 2017
5.300
5.520
5.000
5.180
8,684
-0.04(-0.77%)
Dec 27, 2017
5.200
5.400
5.032
5.220
12,375
-0.13(-2.43%)
Dec 26, 2017
5.400
5.545
5.224
5.350
5,403
+0.25(+4.90%)
Dec 22, 2017
5.080
5.400
5.080
5.100
1,003
-0.20(-3.83%)
Dec 21, 2017
4.880
5.303
4.815
5.303
4,748
+0.13(+2.58%)
Dec 20, 2017
5.150
5.210
5.040
5.170
6,067
+0.13(+2.58%)
Dec 19, 2017
5.390
5.390
5.040
5.040
4,329
-0.34(-6.32%)
Dec 18, 2017
5.124
5.868
5.124
5.380
10,800
-0.06(-1.10%)
Dec 15, 2017
5.417
5.450
5.417
5.440
3,672
+0.32(+6.25%)
Dec 13, 2017
5.120
5.120
5.120
10
-0.05(-0.97%)
Dec 12, 2017
4.990
5.488
4.990
5.170
10,884
-0.08(-1.52%)
Dec 11, 2017
5.100
5.143
5.060
5.250
5,409
-0.22(-4.02%)
Dec 08, 2017
4.910
5.470
4.910
5.470
11,443
+0.40(+7.89%)
Dec 07, 2017
5.000
5.330
4.860
5.070
3,816
+0.20(+4.11%)
Dec 05, 2017
4.870
4.870
4.870
243
+0.01(+0.21%)
Dec 04, 2017
5.152
5.196
4.860
4.860
3,040
-0.20(-3.95%)
Dec 01, 2017
5.050
5.189
4.950
5.060
4,390
+0.03(+0.60%)
Nov 30, 2017
5.100
5.204
5.030
5.030
27,457
-0.07(-1.37%)
Nov 29, 2017
5.060
5.100
5.007
5.100
2,496
-0.10(-1.92%)
Nov 28, 2017
5.020
5.250
4.960
5.200
7,351
-0.05(-0.95%)
Nov 27, 2017
5.250
5.250
5.220
5.250
4,222
+0.11(+2.14%)
Nov 24, 2017
5.340
5.340
5.000
5.140
3,234
-0.03(-0.58%)
Nov 22, 2017
5.170
5.170
5.170
5.170
186
-0.04(-0.77%)
Nov 21, 2017
5.400
5.470
5.210
5.210
11,153
-0.25(-4.57%)
Nov 20, 2017
5.440
5.607
5.178
5.460
6,955
+0.17(+3.21%)
Nov 17, 2017
5.280
5.780
5.150
5.290
18,045
-0.22(-3.94%)
Nov 16, 2017
5.250
5.507
5.230
5.507
1,329
+0.26(+4.90%)
Nov 15, 2017
5.220
5.689
5.210
5.250
3,664
-0.51(-8.82%)
Nov 14, 2017
5.270
5.860
5.270
5.758
2,829
+0.24(+4.31%)
Nov 13, 2017
5.680
5.680
5.510
5.520
933
-0.28(-4.83%)
Nov 10, 2017
5.850
5.940
5.800
5.800
2,350
+0.03(+0.52%)
Nov 09, 2017
6.000
6.330
5.770
5.770
3,913
+0.04(+0.70%)
Nov 08, 2017
5.820
6.190
5.650
5.730
19,249
+0.13(+2.32%)
Nov 07, 2017
5.809
5.820
5.600
5.600
1,753
-0.12(-2.10%)
Nov 06, 2017
5.780
6.012
5.700
5.720
9,967
+0.22(+4.00%)
Nov 03, 2017
5.571
5.573
5.226
5.500
16,808
-0.19(-3.34%)
Nov 02, 2017
5.378
5.690
5.378
5.690
768
+0.02(+0.35%)
Nov 01, 2017
5.090
5.780
5.090
5.670
16,450
+0.44(+8.50%)
Oct 31, 2017
5.300
5.696
4.730
5.226
4,173
-0.36(-6.51%)
Oct 30, 2017
4.760
5.590
4.750
5.590
17,317
+0.53(+10.47%)
Oct 27, 2017
5.115
5.130
5.000
5.060
1,886
-0.09(-1.75%)
Oct 26, 2017
5.175
5.175
4.970
5.150
19,393
+0.15(+3.00%)
Oct 25, 2017
4.920
5.000
4.900
5.000
3,777
-0.10(-1.96%)
Oct 24, 2017
5.138
5.220
5.077
5.100
2,873
-0.17(-3.30%)
Oct 23, 2017
5.250
5.290
5.123
5.274
2,701
+0.02(+0.46%)
Oct 20, 2017
5.380
5.380
5.250
5.250
1,875
+0.15(+2.94%)
Oct 19, 2017
5.095
5.439
4.750
5.100
7,820
-0.39(-7.10%)
Oct 18, 2017
5.300
5.779
5.200
5.490
27,568
+0.46(+9.15%)
Oct 17, 2017
5.010
5.510
4.940
5.030
3,835
+0.10(+2.03%)
Oct 13, 2017
4.930
4.930
4.930
0
-0.20(-3.91%)
Oct 12, 2017
5.131
5.131
5.131
5.131
459
-0.02(-0.37%)
Oct 11, 2017
5.125
5.279
5.120
5.150
4,756
+0.20(+4.04%)
Oct 10, 2017
5.180
5.190
4.950
4.950
6,990
-0.24(-4.66%)
Oct 09, 2017
5.100
5.192
5.050
5.192
1,898
+0.08(+1.60%)
Oct 06, 2017
5.500
5.548
5.110
5.110
3,211
-0.31(-5.80%)
Oct 05, 2017
5.400
5.424
5.350
5.424
2,460
+0.17(+3.32%)
Oct 04, 2017
5.000
5.280
4.698
5.250
10,945
-0.05(-0.94%)
Oct 03, 2017
5.200
5.300
5.192
5.300
1,800
+0.13(+2.44%)
Oct 02, 2017
5.120
5.350
5.110
5.174
4,085
-0.09(-1.63%)
Sep 29, 2017
5.110
5.313
5.100
5.260
2,070
+0.04(+0.77%)
Sep 27, 2017
5.220
5.220
5.220
0
-0.18(-3.33%)
Sep 26, 2017
5.630
5.850
5.230
5.400
16,921
-0.15(-2.70%)
Sep 25, 2017
5.958
6.250
5.550
5.550
26,337
-0.40(-6.72%)
Sep 22, 2017
6.180
6.320
5.950
5.950
16,350
-0.16(-2.62%)
Sep 21, 2017
6.170
6.200
6.110
6.110
9,554
+0.04(+0.66%)
Sep 20, 2017
5.950
6.230
5.810
6.070
36,957
-0.16(-2.57%)
Sep 19, 2017
6.100
6.230
5.950
6.230
7,053
+0.48(+8.35%)
Sep 18, 2017
5.960
6.380
5.560
5.750
12,526
-0.04(-0.69%)
Sep 15, 2017
5.570
5.840
5.546
5.790
9,650
-0.09(-1.53%)
Sep 14, 2017
5.728
6.212
5.728
5.880
9,575
+0.09(+1.55%)
Sep 13, 2017
6.000
6.500
5.600
5.790
9,678
+0.19(+3.44%)
Sep 12, 2017
5.752
5.940
5.596
5.597
6,954
+0.10(+1.77%)
Sep 11, 2017
5.540
5.662
5.446
5.500
12,692
+0.05(+0.92%)
Sep 08, 2017
5.683
5.683
5.334
5.450
7,337
-0.21(-3.68%)
Sep 07, 2017
5.445
5.672
5.420
5.658
3,529
+0.16(+2.88%)
Sep 06, 2017
6.060
6.200
5.500
5.500
11,806
-0.99(-15.25%)
Sep 05, 2017
6.000
6.500
5.880
6.490
32,127
+0.49(+8.17%)
Sep 01, 2017
6.230
6.230
5.950
6.000
12,000
-0.44(-6.83%)
Aug 31, 2017
6.400
6.500
5.800
6.440
4,641
+0.57(+9.71%)
Aug 29, 2017
5.870
5.870
5.870
0
-0.01(-0.17%)
Aug 28, 2017
6.050
6.157
5.650
5.880
31,686
-0.07(-1.18%)
Aug 25, 2017
6.010
6.450
5.701
5.950
10,200
-0.14(-2.30%)
Aug 24, 2017
6.200
6.500
5.962
6.090
18,090
-0.27(-4.25%)
Aug 23, 2017
5.550
6.360
5.550
6.360
16,534
+0.91(+16.70%)
Aug 22, 2017
5.250
6.350
5.250
5.450
29,600
+0.04(+0.67%)
Aug 21, 2017
5.250
5.450
5.250
5.414
1,567
+0.16(+3.12%)
Aug 18, 2017
5.250
5.250
5.250
5.250
100
-0.45(-7.89%)
Aug 17, 2017
5.700
5.750
5.700
5.700
3,129
+0.06(+1.06%)
Aug 16, 2017
5.500
5.720
5.500
5.640
8,841
+0.36(+6.82%)
Aug 15, 2017
5.160
5.280
5.160
5.280
483
+0.00(+0.00%)
Aug 14, 2017
5.340
5.350
5.210
5.280
9,259
-0.09(-1.68%)
Aug 11, 2017
5.210
5.484
4.940
5.370
2,510
+0.12(+2.29%)
Aug 10, 2017
4.950
5.250
4.592
5.250
3,715
+0.25(+5.00%)
Aug 09, 2017
5.100
5.200
4.740
5.000
9,894
-0.15(-2.91%)
Aug 08, 2017
5.700
5.700
5.030
5.150
8,377
+0.14(+2.79%)
Aug 07, 2017
5.460
5.770
4.470
5.010
1,005
-0.49(-8.91%)
Aug 04, 2017
5.500
5.500
5.500
5.500
1,203
+0.00(+0.00%)
Aug 03, 2017
5.500
5.880
5.500
5.500
2,574
+0.20(+3.77%)
Aug 02, 2017
5.750
5.750
4.990
5.300
13,952
-0.51(-8.78%)
Aug 01, 2017
5.800
5.850
5.400
5.810
11,044
+0.09(+1.57%)
Jul 31, 2017
6.150
6.173
5.700
5.720
12,040
-0.38(-6.23%)
Jul 28, 2017
5.980
6.130
5.891
6.100
2,222
+0.10(+1.67%)
Jul 27, 2017
6.210
6.393
6.000
6.000
7,216
-0.40(-6.25%)
Jul 26, 2017
6.350
6.420
6.300
6.400
5,969
+0.08(+1.28%)
Jul 25, 2017
6.500
6.500
6.300
6.319
6,706
-0.17(-2.64%)
Jul 24, 2017
6.070
6.500
6.070
6.490
7,434
+0.47(+7.84%)
Jul 21, 2017
5.960
6.130
5.900
6.018
3,337
-0.32(-5.11%)
Jul 20, 2017
6.342
6.342
6.342
6.342
216
+0.04(+0.62%)
Jul 19, 2017
6.360
6.360
6.200
6.303
2,859
-0.20(-3.03%)
Jul 18, 2017
6.400
6.790
6.350
6.500
12,184
+0.10(+1.56%)
Jul 17, 2017
6.290
6.540
5.805
6.400
15,294
+0.06(+0.95%)
Jul 14, 2017
6.230
6.420
5.700
6.340
21,310
+0.55(+9.50%)
Jul 13, 2017
6.250
6.610
5.470
5.790
21,972
-0.28(-4.61%)
Jul 12, 2017
6.900
7.500
5.770
6.070
25,956
-0.91(-13.04%)
Jul 11, 2017
7.350
7.766
6.630
6.980
24,228
-0.42(-5.68%)
Jul 10, 2017
8.200
8.450
6.595
7.400
49,716
-0.94(-11.27%)
Jul 07, 2017
8.490
8.547
8.258
8.340
8,951
-0.12(-1.42%)
Jul 06, 2017
8.300
8.460
8.254
8.460
10,906
-0.23(-2.65%)
Jul 05, 2017
8.350
8.800
8.330
8.690
16,900
+0.21(+2.48%)
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.