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
Aehr Test Systems
(NQ:
AEHR
)
13.69
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2020
1.970
2.020
1.900
1.955
47,860
-0.01(-0.76%)
Jun 29, 2020
1.970
2.150
1.970
1.970
252,869
+0.01(+0.51%)
Jun 26, 2020
1.960
1.960
1.870
1.960
47,100
+0.06(+3.16%)
Jun 25, 2020
1.910
1.930
1.870
1.900
44,581
-0.02(-1.04%)
Jun 24, 2020
1.980
1.980
1.880
1.920
11,244
-0.03(-1.54%)
Jun 23, 2020
2.010
2.020
1.940
1.950
14,333
-0.03(-1.52%)
Jun 22, 2020
2.010
2.029
1.970
1.980
29,897
+0.00(+0.00%)
Jun 19, 2020
2.040
2.050
1.960
1.980
40,000
-0.05(-2.46%)
Jun 18, 2020
2.030
2.050
2.020
2.030
37,660
+0.01(+0.50%)
Jun 17, 2020
2.060
2.100
2.020
2.020
49,744
-0.06(-2.88%)
Jun 16, 2020
2.180
2.240
2.040
2.080
128,692
-0.04(-1.89%)
Jun 15, 2020
1.920
2.150
1.870
2.120
94,171
+0.19(+9.84%)
Jun 12, 2020
1.780
1.940
1.670
1.930
76,500
+0.09(+4.89%)
Jun 11, 2020
1.900
1.930
1.810
1.840
34,503
-0.19(-9.36%)
Jun 10, 2020
1.975
2.060
1.935
2.030
56,741
+0.00(+0.00%)
Jun 09, 2020
1.970
2.040
1.890
2.030
101,354
+0.07(+3.57%)
Jun 08, 2020
1.990
1.990
1.910
1.960
55,815
+0.03(+1.55%)
Jun 05, 2020
1.860
1.970
1.830
1.930
99,900
+0.01(+0.52%)
Jun 04, 2020
1.850
1.920
1.800
1.920
53,938
+0.07(+3.78%)
Jun 03, 2020
1.930
2.060
1.750
1.850
229,859
-0.04(-2.12%)
Jun 02, 2020
1.670
1.890
1.630
1.890
190,718
+0.26(+15.95%)
Jun 01, 2020
1.630
1.670
1.630
1.630
22,309
-0.02(-1.21%)
May 29, 2020
1.672
1.680
1.622
1.650
6,900
+0.01(+0.61%)
May 28, 2020
1.650
1.680
1.640
1.640
35,900
-0.02(-1.20%)
May 27, 2020
1.700
1.700
1.618
1.660
36,689
-0.01(-0.60%)
May 26, 2020
1.710
1.710
1.660
1.670
30,072
+0.03(+1.83%)
May 22, 2020
1.580
1.640
1.552
1.640
47,300
+0.06(+3.80%)
May 21, 2020
1.580
1.650
1.550
1.580
27,919
-0.03(-1.86%)
May 20, 2020
1.610
1.640
1.570
1.610
45,053
+0.05(+3.21%)
May 19, 2020
1.650
1.680
1.560
1.560
84,987
+0.05(+3.48%)
May 18, 2020
1.520
1.570
1.495
1.508
23,786
-0.00(-0.17%)
May 15, 2020
1.540
1.540
1.450
1.510
21,300
-0.05(-3.21%)
May 14, 2020
1.490
1.560
1.490
1.560
12,716
+0.06(+4.00%)
May 13, 2020
1.550
1.550
1.400
1.500
50,974
-0.07(-4.46%)
May 12, 2020
1.590
1.630
1.560
1.570
60,490
+0.01(+0.64%)
May 11, 2020
1.610
1.700
1.560
1.560
23,891
-0.04(-2.50%)
May 08, 2020
1.640
1.690
1.570
1.600
51,900
-0.12(-6.98%)
May 07, 2020
1.700
1.728
1.560
1.720
13,497
-0.04(-2.27%)
May 06, 2020
1.760
1.780
1.710
1.760
70,924
+0.01(+0.57%)
May 05, 2020
1.580
1.750
1.580
1.750
42,974
+0.17(+10.76%)
May 04, 2020
1.653
1.653
1.540
1.580
28,773
-0.10(-5.95%)
May 01, 2020
1.520
1.710
1.520
1.680
48,700
-0.06(-3.45%)
Apr 30, 2020
1.660
1.758
1.660
1.740
85,225
-0.02(-1.14%)
Apr 29, 2020
1.790
1.790
1.730
1.760
67,279
+0.01(+0.57%)
Apr 28, 2020
1.790
1.790
1.678
1.750
30,077
-0.04(-2.23%)
Apr 27, 2020
1.690
1.790
1.650
1.790
28,017
+0.07(+4.07%)
Apr 24, 2020
1.740
1.750
1.695
1.720
8,800
-0.01(-0.58%)
Apr 23, 2020
1.720
1.750
1.642
1.730
8,562
+0.05(+2.98%)
Apr 22, 2020
1.680
1.710
1.640
1.680
54,653
+0.04(+2.44%)
Apr 21, 2020
1.680
1.680
1.600
1.640
23,495
-0.01(-0.61%)
Apr 20, 2020
1.670
1.670
1.578
1.650
20,253
-0.01(-0.80%)
Apr 17, 2020
1.620
1.734
1.620
1.663
58,800
+0.08(+5.27%)
Apr 16, 2020
1.540
1.620
1.540
1.580
30,957
+0.01(+0.64%)
Apr 15, 2020
1.510
1.600
1.510
1.570
46,015
-0.01(-0.63%)
Apr 14, 2020
1.490
1.580
1.483
1.580
76,030
+0.10(+6.76%)
Apr 13, 2020
1.490
1.490
1.454
1.480
29,010
+0.03(+2.07%)
Apr 09, 2020
1.420
1.470
1.400
1.450
58,300
+0.02(+1.40%)
Apr 08, 2020
1.368
1.430
1.309
1.430
116,848
+0.10(+7.52%)
Apr 07, 2020
1.380
1.380
1.280
1.330
40,039
+0.00(+0.00%)
Apr 06, 2020
1.320
1.400
1.312
1.330
65,780
+0.03(+2.31%)
Apr 03, 2020
1.540
1.540
1.250
1.300
209,900
-0.29(-18.24%)
Apr 02, 2020
1.580
1.770
1.524
1.590
108,377
+0.00(+0.00%)
Apr 01, 2020
1.594
1.630
1.532
1.590
60,128
-0.08(-4.79%)
Mar 31, 2020
1.650
1.720
1.580
1.670
88,074
+0.02(+1.21%)
Mar 30, 2020
1.510
1.760
1.500
1.650
77,107
+0.08(+5.10%)
Mar 27, 2020
1.460
1.680
1.300
1.570
90,800
+0.08(+5.37%)
Mar 26, 2020
1.530
1.570
1.460
1.490
29,655
+0.04(+2.76%)
Mar 25, 2020
1.440
1.580
1.440
1.450
41,735
+0.02(+1.40%)
Mar 24, 2020
1.300
1.432
1.300
1.430
81,649
+0.21(+17.21%)
Mar 23, 2020
1.210
1.320
1.160
1.220
21,756
-0.01(-0.81%)
Mar 20, 2020
1.270
1.325
1.190
1.230
71,600
-0.04(-3.52%)
Mar 19, 2020
1.110
1.275
1.100
1.275
94,277
+0.13(+11.83%)
Mar 18, 2020
1.250
1.250
1.140
1.140
60,442
-0.11(-8.80%)
Mar 17, 2020
1.300
1.300
1.121
1.250
47,210
+0.03(+2.46%)
Mar 16, 2020
1.410
1.410
1.220
1.220
58,274
-0.16(-11.59%)
Mar 13, 2020
1.550
1.600
1.380
1.380
96,000
-0.06(-4.17%)
Mar 12, 2020
1.580
1.830
1.360
1.440
108,111
-0.21(-12.73%)
Mar 11, 2020
1.650
1.710
1.610
1.650
68,111
+0.00(+0.00%)
Mar 10, 2020
1.610
1.805
1.610
1.650
66,079
+0.01(+0.61%)
Mar 09, 2020
1.610
1.790
1.600
1.640
82,181
-0.16(-8.89%)
Mar 06, 2020
2.020
2.020
1.800
1.800
162,000
-0.22(-10.89%)
Mar 05, 2020
2.020
2.060
2.000
2.020
13,713
+0.00(+0.00%)
Mar 04, 2020
2.140
2.140
2.020
2.020
55,181
-0.09(-4.27%)
Mar 03, 2020
2.240
2.240
2.070
2.110
95,791
-0.04(-1.86%)
Mar 02, 2020
2.100
2.170
2.100
2.150
119,343
+0.05(+2.38%)
Feb 28, 2020
2.030
2.105
2.030
2.100
89,500
-0.02(-0.94%)
Feb 27, 2020
2.060
2.140
2.010
2.120
74,062
+0.03(+1.44%)
Feb 26, 2020
2.090
2.190
2.060
2.090
86,534
-0.03(-1.42%)
Feb 25, 2020
2.140
2.270
2.060
2.120
109,505
-0.05(-2.30%)
Feb 24, 2020
2.160
2.181
2.100
2.170
135,473
-0.09(-3.98%)
Feb 21, 2020
2.390
2.470
2.240
2.260
61,100
-0.13(-5.44%)
Feb 20, 2020
2.350
2.390
2.250
2.390
199,267
-0.02(-0.83%)
Feb 19, 2020
2.720
2.780
2.360
2.410
216,064
-0.26(-9.74%)
Feb 18, 2020
2.470
2.690
2.470
2.670
315,755
+0.25(+10.33%)
Feb 14, 2020
2.350
2.440
2.230
2.420
168,500
-0.01(-0.50%)
Feb 13, 2020
2.390
2.450
2.380
2.432
158,409
+0.03(+1.34%)
Feb 12, 2020
2.230
2.420
2.180
2.400
326,662
+0.21(+9.59%)
Feb 11, 2020
2.040
2.260
2.020
2.190
171,553
+0.18(+8.96%)
Feb 10, 2020
1.970
2.031
1.970
2.010
40,884
+0.00(+0.00%)
Feb 07, 2020
2.010
2.065
1.990
2.010
52,600
-0.03(-1.47%)
Feb 06, 2020
2.060
2.090
2.010
2.040
69,423
+0.00(+0.00%)
Feb 05, 2020
2.140
2.140
2.040
2.040
54,264
-0.06(-2.86%)
Feb 04, 2020
2.046
2.150
2.046
2.100
63,673
+0.08(+3.96%)
Feb 03, 2020
2.060
2.110
2.010
2.020
69,726
-0.03(-1.46%)
Jan 31, 2020
2.110
2.110
2.050
2.050
54,100
-0.07(-3.30%)
Jan 30, 2020
2.100
2.120
2.090
2.120
18,277
+0.00(+0.00%)
Jan 29, 2020
2.130
2.150
2.085
2.120
63,926
-0.03(-1.40%)
Jan 28, 2020
2.070
2.160
2.000
2.150
31,678
+0.05(+2.38%)
Jan 27, 2020
2.060
2.200
2.050
2.100
117,965
-0.13(-5.83%)
Jan 24, 2020
2.190
2.290
2.190
2.230
65,100
-0.01(-0.45%)
Jan 23, 2020
2.130
2.250
2.130
2.240
51,991
+0.02(+0.90%)
Jan 22, 2020
2.290
2.290
2.130
2.220
74,415
-0.08(-3.48%)
Jan 21, 2020
2.050
2.300
2.030
2.300
288,182
+0.30(+15.00%)
Jan 17, 2020
1.920
2.030
1.904
2.000
103,800
+0.10(+5.26%)
Jan 16, 2020
1.860
1.920
1.840
1.900
90,036
+0.05(+2.70%)
Jan 15, 2020
1.820
1.910
1.750
1.850
51,236
-0.01(-0.54%)
Jan 14, 2020
1.860
1.900
1.770
1.860
134,912
-0.01(-0.53%)
Jan 13, 2020
1.940
1.965
1.830
1.870
114,048
-0.04(-2.09%)
Jan 10, 2020
2.150
2.150
1.855
1.910
398,600
-0.23(-10.75%)
Jan 09, 2020
2.000
2.230
1.980
2.140
463,845
+0.13(+6.47%)
Jan 08, 2020
1.940
2.100
1.930
2.010
193,389
+0.07(+3.61%)
Jan 07, 2020
2.000
2.170
1.920
1.940
181,769
-0.04(-2.02%)
Jan 06, 2020
2.020
2.120
1.980
1.980
146,838
-0.11(-5.26%)
Jan 03, 2020
2.070
2.200
2.030
2.090
125,100
+0.02(+0.97%)
Jan 02, 2020
2.000
2.130
2.000
2.070
92,327
+0.07(+3.50%)
Dec 31, 2019
1.990
2.030
1.990
2.000
54,700
+0.01(+0.50%)
Dec 30, 2019
1.990
2.050
1.980
1.990
16,077
-0.01(-0.50%)
Dec 27, 2019
2.010
2.030
1.942
2.000
28,400
-0.02(-0.99%)
Dec 26, 2019
1.900
2.020
1.869
2.020
67,337
+0.12(+6.32%)
Dec 24, 2019
1.850
1.910
1.830
1.900
45,500
+0.00(+0.00%)
Dec 23, 2019
1.870
1.910
1.780
1.900
145,264
+0.06(+3.26%)
Dec 20, 2019
1.920
1.940
1.830
1.840
54,100
-0.06(-3.16%)
Dec 19, 2019
1.900
1.930
1.900
1.900
46,150
+0.01(+0.53%)
Dec 18, 2019
1.910
1.970
1.890
1.890
22,066
-0.02(-1.05%)
Dec 17, 2019
2.000
2.000
1.900
1.910
50,010
-0.03(-1.55%)
Dec 16, 2019
2.010
2.020
1.940
1.940
52,606
-0.06(-3.00%)
Dec 13, 2019
1.960
2.025
1.940
2.000
74,400
+0.00(+0.00%)
Dec 12, 2019
2.050
2.080
1.910
2.000
175,981
-0.05(-2.44%)
Dec 11, 2019
2.020
2.050
1.961
2.050
124,215
+0.05(+2.50%)
Dec 10, 2019
2.000
2.080
1.990
2.000
101,393
+0.02(+1.01%)
Dec 09, 2019
1.910
2.060
1.910
1.980
99,172
+0.07(+3.66%)
Dec 06, 2019
1.869
1.940
1.869
1.910
89,400
+0.03(+1.60%)
Dec 05, 2019
1.880
1.970
1.839
1.880
58,502
+0.01(+0.53%)
Dec 04, 2019
1.890
1.890
1.816
1.870
362,793
-0.02(-1.06%)
Dec 03, 2019
1.840
1.890
1.760
1.890
58,365
+0.00(+0.00%)
Dec 02, 2019
1.920
1.940
1.870
1.890
30,627
+0.00(+0.00%)
Nov 29, 2019
1.890
1.950
1.890
1.890
25,000
-0.02(-1.05%)
Nov 27, 2019
1.920
1.930
1.820
1.910
19,300
-0.01(-0.52%)
Nov 26, 2019
1.860
1.960
1.860
1.920
85,124
+0.02(+1.05%)
Nov 25, 2019
2.030
2.052
1.790
1.900
323,190
-0.12(-5.94%)
Nov 22, 2019
2.050
2.070
2.020
2.020
14,600
-0.03(-1.48%)
Nov 21, 2019
2.070
2.090
1.950
2.050
66,738
+0.01(+0.50%)
Nov 20, 2019
2.180
2.210
2.010
2.040
101,367
-0.14(-6.42%)
Nov 19, 2019
2.140
2.290
2.070
2.180
94,225
+0.04(+1.87%)
Nov 18, 2019
2.190
2.270
2.100
2.140
61,287
-0.09(-4.04%)
Nov 15, 2019
2.210
2.330
2.100
2.230
88,400
+0.03(+1.36%)
Nov 14, 2019
2.210
2.210
2.110
2.200
58,251
+0.01(+0.46%)
Nov 13, 2019
2.070
2.300
2.070
2.190
216,794
+0.13(+6.31%)
Nov 12, 2019
1.960
2.180
1.920
2.060
234,831
+0.15(+7.85%)
Nov 11, 2019
1.720
2.100
1.720
1.910
636,438
+0.27(+16.46%)
Nov 08, 2019
1.690
1.700
1.640
1.640
37,200
-0.06(-3.53%)
Nov 07, 2019
1.620
1.700
1.620
1.700
14,175
+0.05(+3.03%)
Nov 06, 2019
1.700
1.710
1.633
1.650
40,663
-0.05(-2.94%)
Nov 05, 2019
1.650
1.700
1.648
1.700
19,082
+0.04(+2.32%)
Nov 04, 2019
1.650
1.690
1.649
1.661
39,617
+0.00(+0.09%)
Nov 01, 2019
1.661
1.661
1.620
1.660
17,900
-0.01(-0.60%)
Oct 31, 2019
1.620
1.740
1.610
1.670
48,192
+0.02(+1.21%)
Oct 30, 2019
1.640
1.670
1.610
1.650
40,194
+0.03(+1.85%)
Oct 29, 2019
1.730
1.734
1.614
1.620
87,790
-0.15(-8.47%)
Oct 28, 2019
1.780
1.780
1.710
1.770
24,612
-0.03(-1.67%)
Oct 25, 2019
1.820
1.820
1.750
1.800
7,700
+0.00(+0.00%)
Oct 24, 2019
1.780
1.810
1.750
1.800
49,811
+0.04(+2.27%)
Oct 23, 2019
1.730
1.780
1.700
1.760
62,561
-0.01(-0.56%)
Oct 22, 2019
1.810
1.850
1.760
1.770
27,569
-0.02(-1.12%)
Oct 21, 2019
1.830
1.860
1.750
1.790
66,197
-0.04(-2.19%)
Oct 18, 2019
1.823
1.860
1.823
1.830
43,700
-0.01(-0.54%)
Oct 17, 2019
1.840
1.910
1.800
1.840
69,754
-0.02(-1.08%)
Oct 16, 2019
1.840
1.870
1.830
1.860
28,797
+0.00(+0.00%)
Oct 15, 2019
1.790
1.940
1.780
1.860
196,527
+0.09(+5.08%)
Oct 14, 2019
1.730
1.820
1.718
1.770
117,409
+0.03(+1.72%)
Oct 11, 2019
1.710
1.750
1.644
1.740
63,700
+0.06(+3.57%)
Oct 10, 2019
1.750
1.780
1.657
1.680
38,201
-0.06(-3.45%)
Oct 09, 2019
1.720
1.790
1.680
1.740
33,127
+0.00(+0.00%)
Oct 08, 2019
1.740
1.810
1.650
1.740
103,740
-0.05(-2.79%)
Oct 07, 2019
1.650
1.850
1.630
1.790
167,608
+0.14(+8.48%)
Oct 04, 2019
1.610
1.740
1.570
1.650
206,300
-0.03(-1.79%)
Oct 03, 2019
1.710
1.770
1.590
1.680
87,427
+0.00(+0.00%)
Oct 02, 2019
1.720
1.770
1.650
1.680
63,455
-0.07(-3.87%)
Oct 01, 2019
1.870
1.909
1.720
1.748
163,822
-0.04(-2.36%)
Sep 30, 2019
1.660
1.900
1.660
1.790
312,547
+0.20(+12.58%)
Sep 27, 2019
1.660
1.703
1.590
1.590
142,400
-0.08(-4.79%)
Sep 26, 2019
1.380
1.670
1.380
1.670
549,585
+0.31(+22.79%)
Sep 25, 2019
1.380
1.400
1.350
1.360
102,121
-0.01(-0.73%)
Sep 24, 2019
1.370
1.390
1.350
1.370
32,783
+0.01(+0.74%)
Sep 23, 2019
1.420
1.420
1.290
1.360
36,226
-0.07(-4.90%)
Sep 20, 2019
1.350
1.430
1.350
1.430
27,000
+0.08(+5.93%)
Sep 19, 2019
1.390
1.390
1.350
1.350
21,836
-0.01(-0.74%)
Sep 18, 2019
1.380
1.400
1.350
1.360
9,162
-0.02(-1.45%)
Sep 17, 2019
1.400
1.418
1.360
1.380
33,561
-0.06(-4.17%)
Sep 16, 2019
1.400
1.440
1.370
1.440
65,671
+0.03(+2.13%)
Sep 13, 2019
1.430
1.430
1.400
1.410
23,000
-0.02(-1.40%)
Sep 12, 2019
1.430
1.440
1.410
1.430
24,027
+0.02(+1.42%)
Sep 11, 2019
1.450
1.450
1.407
1.410
22,424
-0.04(-2.76%)
Sep 10, 2019
1.400
1.450
1.400
1.450
86,979
+0.06(+4.32%)
Sep 09, 2019
1.394
1.415
1.360
1.390
11,944
-0.02(-1.42%)
Sep 06, 2019
1.410
1.440
1.400
1.410
16,700
+0.01(+1.08%)
Sep 05, 2019
1.347
1.406
1.347
1.395
31,800
+0.06(+4.49%)
Sep 04, 2019
1.300
1.370
1.300
1.335
16,804
+0.02(+1.91%)
Sep 03, 2019
1.310
1.380
1.280
1.310
96,146
-0.03(-2.24%)
Aug 30, 2019
1.361
1.361
1.320
1.340
20,000
+0.02(+1.52%)
Aug 29, 2019
1.342
1.370
1.320
1.320
23,216
+0.00(+0.00%)
Aug 28, 2019
1.330
1.360
1.310
1.320
18,256
-0.01(-0.75%)
Aug 27, 2019
1.320
1.370
1.310
1.330
27,238
+0.00(+0.00%)
Aug 26, 2019
1.340
1.357
1.310
1.330
23,436
-0.02(-1.48%)
Aug 23, 2019
1.360
1.393
1.350
1.350
7,000
-0.04(-2.88%)
Aug 22, 2019
1.375
1.390
1.375
1.390
1,823
+0.00(+0.00%)
Aug 21, 2019
1.410
1.410
1.350
1.390
1,926
-0.01(-0.71%)
Aug 20, 2019
1.367
1.400
1.365
1.400
1,777
+0.00(+0.00%)
Aug 19, 2019
1.340
1.400
1.320
1.400
24,932
+0.07(+5.26%)
Aug 16, 2019
1.340
1.360
1.310
1.330
13,000
+0.02(+1.14%)
Aug 15, 2019
1.340
1.400
1.270
1.315
18,726
+0.00(+0.38%)
Aug 14, 2019
1.300
1.401
1.290
1.310
19,792
-0.03(-2.24%)
Aug 13, 2019
1.320
1.350
1.320
1.340
33,820
+0.05(+4.17%)
Aug 12, 2019
1.400
1.400
1.270
1.286
43,551
-0.08(-5.95%)
Aug 09, 2019
1.369
1.420
1.350
1.368
13,000
+0.01(+0.57%)
Aug 08, 2019
1.330
1.430
1.320
1.360
71,133
+0.00(+0.00%)
Aug 07, 2019
1.300
1.370
1.290
1.360
17,992
+0.04(+3.03%)
Aug 06, 2019
1.410
1.410
1.305
1.320
12,443
-0.02(-1.86%)
Aug 05, 2019
1.290
1.399
1.290
1.345
46,810
+0.02(+1.89%)
Aug 02, 2019
1.310
1.320
1.285
1.320
50,600
+0.01(+0.76%)
Aug 01, 2019
1.380
1.390
1.310
1.310
80,640
+0.00(+0.00%)
Jul 31, 2019
1.370
1.420
1.310
1.310
62,564
-0.11(-7.75%)
Jul 30, 2019
1.420
1.450
1.380
1.420
67,470
+0.01(+0.71%)
Jul 29, 2019
1.470
1.520
1.410
1.410
67,791
-0.05(-3.42%)
Jul 26, 2019
1.470
1.504
1.460
1.460
44,500
-0.03(-2.01%)
Jul 25, 2019
1.480
1.510
1.460
1.490
41,621
+0.00(+0.00%)
Jul 24, 2019
1.470
1.530
1.455
1.490
93,382
-0.01(-0.67%)
Jul 23, 2019
1.430
1.529
1.410
1.500
189,871
+0.03(+2.04%)
Jul 22, 2019
1.600
1.600
1.455
1.470
93,219
-0.12(-7.55%)
Jul 19, 2019
1.750
1.810
1.570
1.590
324,100
-0.05(-3.05%)
Jul 18, 2019
1.650
1.700
1.620
1.640
59,973
-0.04(-2.38%)
Jul 17, 2019
1.670
1.705
1.650
1.680
53,426
+0.04(+2.75%)
Jul 16, 2019
1.470
1.708
1.470
1.635
50,375
+0.19(+12.76%)
Jul 15, 2019
1.510
1.550
1.450
1.450
20,416
-0.05(-3.33%)
Jul 12, 2019
1.530
1.580
1.500
1.500
19,000
-0.06(-3.85%)
Jul 11, 2019
1.550
1.590
1.500
1.560
20,995
-0.01(-0.64%)
Jul 10, 2019
1.500
1.590
1.500
1.570
21,286
+0.06(+3.97%)
Jul 09, 2019
1.550
1.552
1.500
1.510
23,768
-0.02(-1.31%)
Jul 08, 2019
1.600
1.610
1.530
1.530
30,989
-0.06(-3.77%)
Jul 05, 2019
1.570
1.590
1.570
1.590
6,800
+0.02(+1.27%)
Jul 03, 2019
1.570
1.580
1.550
1.570
6,700
+0.03(+1.95%)
Jul 02, 2019
1.610
1.620
1.530
1.540
18,719
-0.06(-3.75%)
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.