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
Westaim Corp #
(TSV:
WED
)
4.150
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2018
3.150
3.160
3.150
3.160
7,100
+0.02(+0.48%)
Jul 30, 2018
3.160
3.160
3.145
3.145
7,940
-0.02(-0.79%)
Jul 27, 2018
3.160
3.170
3.100
3.170
76,050
+0.00(+0.00%)
Jul 26, 2018
3.180
3.180
3.160
3.170
5,300
-0.01(-0.31%)
Jul 25, 2018
3.170
3.200
3.160
3.180
26,800
+0.00(+0.00%)
Jul 24, 2018
3.160
3.190
3.150
3.180
16,100
+0.01(+0.32%)
Jul 23, 2018
3.150
3.170
3.150
3.170
12,200
+0.02(+0.63%)
Jul 20, 2018
3.160
3.160
3.140
3.150
15,398
-0.01(-0.32%)
Jul 19, 2018
3.180
3.190
3.160
3.160
11,190
-0.02(-0.63%)
Jul 18, 2018
3.160
3.190
3.150
3.180
18,765
+0.01(+0.32%)
Jul 17, 2018
3.160
3.180
3.160
3.170
7,369
+0.02(+0.63%)
Jul 16, 2018
3.230
3.230
3.150
3.150
6,200
-0.09(-2.78%)
Jul 13, 2018
3.130
3.250
3.130
3.240
17,800
+0.12(+3.85%)
Jul 12, 2018
3.190
3.190
3.120
3.120
62,738
-0.09(-2.80%)
Jul 11, 2018
3.230
3.240
3.210
3.210
11,985
-0.04(-1.23%)
Jul 10, 2018
3.250
3.250
3.150
3.250
45,200
+0.01(+0.31%)
Jul 09, 2018
3.230
3.260
3.230
3.240
296,300
+0.01(+0.31%)
Jul 06, 2018
3.250
3.260
3.230
3.230
2,800
-0.07(-2.12%)
Jul 05, 2018
3.240
3.300
3.220
3.300
20,400
+0.06(+1.85%)
Jul 04, 2018
3.210
3.250
3.210
3.240
25,990
+0.00(+0.00%)
Jul 03, 2018
3.220
3.250
3.220
3.240
86,312
+0.02(+0.62%)
Jun 29, 2018
3.220
3.220
3.220
0
-0.02(-0.62%)
Jun 28, 2018
3.240
3.250
3.240
3.240
8,002
+0.03(+0.93%)
Jun 27, 2018
3.170
3.250
3.150
3.210
149,102
+0.06(+1.90%)
Jun 26, 2018
3.150
3.180
3.120
3.150
40,504
-0.02(-0.63%)
Jun 25, 2018
3.200
3.200
3.110
3.170
48,015
+0.02(+0.63%)
Jun 22, 2018
3.130
3.150
3.100
3.150
40,765
+0.00(+0.00%)
Jun 21, 2018
3.240
3.240
3.090
3.150
150,671
-0.09(-2.78%)
Jun 20, 2018
3.230
3.260
3.230
3.240
49,483
-0.02(-0.61%)
Jun 19, 2018
3.250
3.260
3.250
3.260
7,700
+0.01(+0.31%)
Jun 18, 2018
3.260
3.260
3.250
3.250
9,400
+0.00(+0.00%)
Jun 15, 2018
3.280
3.280
3.230
3.250
14,077
-0.04(-1.22%)
Jun 14, 2018
3.270
3.290
3.250
3.290
6,220
-0.01(-0.30%)
Jun 13, 2018
3.270
3.300
3.250
3.300
14,900
+0.04(+1.23%)
Jun 12, 2018
3.180
3.260
3.180
3.260
99,478
+0.06(+1.87%)
Jun 11, 2018
3.170
3.220
3.170
3.200
11,600
+0.00(+0.00%)
Jun 08, 2018
3.160
3.230
3.160
3.200
18,700
+0.00(+0.00%)
Jun 07, 2018
3.230
3.230
3.200
3.200
24,110
-0.02(-0.62%)
Jun 06, 2018
3.220
3.230
3.210
3.220
19,300
+0.02(+0.63%)
Jun 05, 2018
3.180
3.250
3.170
3.200
15,228
+0.02(+0.63%)
Jun 04, 2018
3.250
3.250
3.170
3.180
17,343
-0.06(-1.85%)
Jun 01, 2018
3.240
3.240
3.230
3.240
1,047
-0.01(-0.31%)
May 31, 2018
3.270
3.280
3.240
3.250
38,875
-0.03(-0.91%)
May 30, 2018
3.280
3.290
3.270
3.280
35,011
+0.00(+0.00%)
May 29, 2018
3.300
3.310
3.260
3.280
21,916
-0.03(-0.91%)
May 28, 2018
3.280
3.310
3.250
3.310
14,050
+0.02(+0.61%)
May 25, 2018
3.190
3.290
3.190
3.290
40,295
+0.09(+2.81%)
May 24, 2018
3.190
3.200
3.180
3.200
7,850
+0.02(+0.63%)
May 23, 2018
3.180
3.200
3.170
3.180
67,625
-0.01(-0.31%)
May 22, 2018
3.130
3.200
3.130
3.190
24,728
+0.05(+1.59%)
May 18, 2018
3.140
3.140
3.140
0
+0.04(+1.29%)
May 17, 2018
3.100
3.100
3.080
3.100
115,800
+0.00(+0.00%)
May 16, 2018
3.090
3.100
3.080
3.100
41,300
+0.02(+0.65%)
May 15, 2018
3.100
3.100
3.070
3.080
64,420
-0.02(-0.65%)
May 14, 2018
3.080
3.100
3.070
3.100
27,775
+0.01(+0.32%)
May 11, 2018
3.100
3.100
3.080
3.090
41,077
-0.01(-0.32%)
May 10, 2018
3.080
3.100
3.080
3.100
360,700
+0.02(+0.65%)
May 09, 2018
3.080
3.090
3.080
3.080
31,726
+0.00(+0.00%)
May 08, 2018
3.090
3.090
3.080
3.080
9,300
-0.02(-0.65%)
May 07, 2018
3.100
3.100
3.090
3.100
75,372
+0.00(+0.00%)
May 04, 2018
3.100
3.120
3.060
3.100
594,160
+0.00(+0.00%)
May 03, 2018
3.100
3.110
3.070
3.100
633,400
+0.01(+0.32%)
May 02, 2018
3.070
3.140
3.060
3.090
20,153
+0.03(+0.98%)
May 01, 2018
3.100
3.100
3.060
3.060
53,890
-0.03(-0.97%)
Apr 30, 2018
3.100
3.130
3.060
3.090
216,520
+0.02(+0.65%)
Apr 27, 2018
3.070
3.070
3.070
3.070
100
-0.01(-0.32%)
Apr 26, 2018
3.130
3.130
3.080
3.080
769,010
-0.09(-2.84%)
Apr 25, 2018
3.090
3.170
3.010
3.170
35,600
+0.03(+0.96%)
Apr 24, 2018
3.120
3.150
3.090
3.140
876,537
+0.02(+0.64%)
Apr 23, 2018
3.170
3.170
3.120
3.120
78,100
-0.02(-0.64%)
Apr 20, 2018
3.110
3.190
3.100
3.140
56,760
-0.01(-0.32%)
Apr 19, 2018
3.220
3.250
3.140
3.150
860,495
-0.08(-2.48%)
Apr 18, 2018
3.190
3.230
3.010
3.230
45,839
+0.07(+2.22%)
Apr 17, 2018
3.190
3.200
3.085
3.160
871,263
-0.03(-0.94%)
Apr 16, 2018
2.930
3.190
2.930
3.190
21,755
+0.05(+1.59%)
Apr 13, 2018
3.140
3.150
3.060
3.140
6,100
+0.04(+1.29%)
Apr 12, 2018
3.000
3.150
2.975
3.100
137,799
+0.10(+3.33%)
Apr 11, 2018
2.880
3.050
2.800
3.000
294,675
+0.12(+4.17%)
Apr 10, 2018
2.900
2.920
2.880
2.880
4,500
+0.02(+0.70%)
Apr 09, 2018
2.850
2.880
2.850
2.860
128,503
+0.00(+0.00%)
Apr 06, 2018
2.810
2.860
2.810
2.860
18,250
+0.01(+0.35%)
Apr 05, 2018
2.800
2.850
2.780
2.850
90,980
+0.05(+1.79%)
Apr 04, 2018
2.820
2.820
2.800
2.800
2,204
-0.02(-0.71%)
Apr 03, 2018
2.800
2.850
2.790
2.820
10,400
+0.02(+0.71%)
Apr 02, 2018
2.850
2.870
2.795
2.800
94,865
-0.03(-1.06%)
Mar 29, 2018
2.830
2.830
2.830
0
+0.03(+1.07%)
Mar 28, 2018
2.790
2.810
2.790
2.800
96,950
-0.01(-0.36%)
Mar 27, 2018
2.800
2.840
2.800
2.810
10,960
+0.01(+0.36%)
Mar 26, 2018
2.790
2.810
2.770
2.800
1,282,816
+0.01(+0.36%)
Mar 23, 2018
2.780
2.790
2.780
2.790
9,212
+0.01(+0.36%)
Mar 22, 2018
2.780
2.800
2.770
2.780
53,400
-0.02(-0.71%)
Mar 21, 2018
2.830
2.830
2.780
2.800
138,500
-0.03(-1.06%)
Mar 20, 2018
2.810
2.840
2.770
2.830
11,550
+0.01(+0.35%)
Mar 19, 2018
2.810
2.870
2.790
2.820
8,300
+0.01(+0.36%)
Mar 16, 2018
2.900
2.930
2.740
2.810
53,700
-0.07(-2.43%)
Mar 15, 2018
2.790
2.890
2.790
2.880
859,243
+0.09(+3.23%)
Mar 14, 2018
2.770
2.830
2.750
2.790
303,023
+0.02(+0.72%)
Mar 13, 2018
2.800
2.810
2.770
2.770
285,900
-0.04(-1.42%)
Mar 12, 2018
2.860
2.860
2.780
2.810
144,908
-0.06(-2.09%)
Mar 09, 2018
2.900
2.900
2.860
2.870
510,000
-0.04(-1.37%)
Mar 08, 2018
2.930
2.930
2.900
2.910
48,926
-0.01(-0.34%)
Mar 07, 2018
2.940
2.940
2.900
2.920
154,100
-0.04(-1.35%)
Mar 06, 2018
2.960
2.970
2.950
2.960
7,900
+0.01(+0.34%)
Mar 05, 2018
2.950
2.990
2.940
2.950
455,870
+0.01(+0.34%)
Mar 02, 2018
2.950
2.950
2.940
2.940
13,700
+0.00(+0.00%)
Mar 01, 2018
2.970
2.970
2.930
2.940
21,030
-0.02(-0.68%)
Feb 28, 2018
2.970
2.970
2.950
2.960
31,000
-0.01(-0.34%)
Feb 27, 2018
2.980
2.980
2.960
2.970
15,522
+0.01(+0.34%)
Feb 26, 2018
2.960
2.970
2.940
2.960
17,550
-0.01(-0.34%)
Feb 23, 2018
2.950
2.990
2.950
2.970
67,705
-0.01(-0.34%)
Feb 22, 2018
3.000
3.000
2.940
2.980
54,300
-0.01(-0.33%)
Feb 21, 2018
2.990
3.010
2.990
2.990
19,400
-0.01(-0.33%)
Feb 20, 2018
3.000
3.010
2.980
3.000
60,950
-0.02(-0.66%)
Feb 16, 2018
3.020
3.020
3.020
0
+0.01(+0.33%)
Feb 15, 2018
3.030
3.030
2.990
3.010
428,100
-0.03(-0.99%)
Feb 14, 2018
3.000
3.040
3.000
3.040
4,700
+0.04(+1.33%)
Feb 13, 2018
3.000
3.010
3.000
3.000
23,390
+0.00(+0.00%)
Feb 12, 2018
3.010
3.030
2.980
3.000
753,400
+0.01(+0.33%)
Feb 09, 2018
2.990
3.010
2.970
2.990
23,201
+0.00(+0.00%)
Feb 08, 2018
3.010
3.020
2.990
2.990
12,613
-0.01(-0.33%)
Feb 07, 2018
3.010
3.050
3.000
3.000
97,621
+0.00(+0.00%)
Feb 06, 2018
2.980
3.020
2.980
3.000
128,588
-0.02(-0.66%)
Feb 05, 2018
3.060
3.060
3.010
3.020
24,230
-0.05(-1.63%)
Feb 02, 2018
3.110
3.120
3.010
3.070
122,395
-0.05(-1.60%)
Feb 01, 2018
3.100
3.120
3.100
3.120
163,200
+0.00(+0.00%)
Jan 31, 2018
3.100
3.120
3.090
3.120
158,955
+0.01(+0.32%)
Jan 30, 2018
3.150
3.160
3.110
3.110
20,460
-0.02(-0.64%)
Jan 29, 2018
3.180
3.200
3.100
3.130
31,702
-0.04(-1.26%)
Jan 26, 2018
3.120
3.190
3.120
3.170
19,136
+0.06(+1.93%)
Jan 25, 2018
3.100
3.130
3.080
3.110
554,138
+0.01(+0.32%)
Jan 24, 2018
3.080
3.130
3.080
3.100
12,975
+0.00(+0.00%)
Jan 23, 2018
3.080
3.110
3.070
3.100
93,207
+0.02(+0.65%)
Jan 22, 2018
3.080
3.100
3.060
3.080
319,043
-0.01(-0.32%)
Jan 19, 2018
3.120
3.120
3.090
3.090
157,129
-0.03(-0.96%)
Jan 18, 2018
3.080
3.130
3.020
3.120
69,016
+0.02(+0.65%)
Jan 17, 2018
3.080
3.100
3.070
3.100
35,004
+0.05(+1.64%)
Jan 16, 2018
3.170
3.170
3.050
3.050
146,004
-0.13(-4.09%)
Jan 15, 2018
3.160
3.190
3.130
3.180
17,459
+0.05(+1.60%)
Jan 12, 2018
3.110
3.160
3.090
3.130
14,712
-0.04(-1.26%)
Jan 11, 2018
3.200
3.200
3.200
3.170
5,689
-0.03(-0.94%)
Jan 10, 2018
3.160
3.240
3.160
3.200
83,878
+0.05(+1.59%)
Jan 09, 2018
3.120
3.190
3.100
3.150
28,489
+0.03(+0.96%)
Jan 08, 2018
3.080
3.150
3.080
3.120
14,913
+0.02(+0.65%)
Jan 05, 2018
3.070
3.110
3.070
3.100
69,200
+0.03(+0.98%)
Jan 04, 2018
3.150
3.150
3.050
3.070
24,250
-0.09(-2.85%)
Jan 03, 2018
3.190
3.200
3.160
3.160
12,110
-0.13(-3.95%)
Jan 02, 2018
3.070
3.300
3.070
3.290
40,993
+0.18(+5.79%)
Dec 29, 2017
3.110
3.110
3.110
0
+0.05(+1.63%)
Dec 28, 2017
3.050
3.070
3.050
3.060
15,871
-0.01(-0.33%)
Dec 27, 2017
3.040
3.080
3.030
3.070
10,580
+0.00(+0.00%)
Dec 22, 2017
3.030
3.070
3.020
3.070
10,100
+0.05(+1.66%)
Dec 21, 2017
3.030
3.030
3.020
3.020
1,037
-0.01(-0.33%)
Dec 20, 2017
3.020
3.030
3.000
3.030
52,700
+0.01(+0.33%)
Dec 19, 2017
3.000
3.040
2.980
3.020
60,000
+0.02(+0.67%)
Dec 18, 2017
2.980
3.050
2.980
3.000
260,411
+0.01(+0.33%)
Dec 15, 2017
2.940
3.000
2.860
2.990
100,378
+0.04(+1.36%)
Dec 14, 2017
2.920
2.960
2.900
2.950
88,322
+0.02(+0.68%)
Dec 13, 2017
2.960
2.970
2.900
2.930
104,945
-0.04(-1.35%)
Dec 12, 2017
3.000
3.000
2.960
2.970
123,325
-0.02(-0.67%)
Dec 11, 2017
3.000
3.000
2.950
2.990
172,100
-0.02(-0.66%)
Dec 08, 2017
3.000
3.050
3.000
3.010
22,420
+0.00(+0.00%)
Dec 07, 2017
2.980
3.040
2.980
3.010
67,441
+0.03(+1.01%)
Dec 06, 2017
3.000
3.000
2.950
2.980
91,460
-0.02(-0.67%)
Dec 05, 2017
3.000
3.000
2.990
3.000
134,312
+0.01(+0.33%)
Dec 04, 2017
3.000
3.000
2.980
2.990
139,170
-0.01(-0.33%)
Dec 01, 2017
3.000
3.000
2.980
3.000
226,413
+0.00(+0.00%)
Nov 30, 2017
2.980
3.010
2.980
3.000
121,785
+0.00(+0.00%)
Nov 29, 2017
3.020
3.030
2.990
3.000
106,230
-0.03(-0.99%)
Nov 28, 2017
3.050
3.050
3.020
3.030
28,640
-0.01(-0.33%)
Nov 27, 2017
3.020
3.060
3.010
3.040
157,100
+0.01(+0.33%)
Nov 24, 2017
3.020
3.050
2.990
3.030
142,499
+0.01(+0.33%)
Nov 23, 2017
3.050
3.070
3.020
3.020
23,500
-0.03(-0.98%)
Nov 22, 2017
3.040
3.070
3.040
3.050
30,862
+0.02(+0.66%)
Nov 21, 2017
3.030
3.040
3.020
3.030
55,328
+0.01(+0.33%)
Nov 20, 2017
3.030
3.040
2.990
3.020
255,785
-0.02(-0.66%)
Nov 17, 2017
3.050
3.050
3.030
3.040
138,955
+0.00(+0.00%)
Nov 16, 2017
3.050
3.050
3.020
3.040
209,237
-0.01(-0.33%)
Nov 15, 2017
3.040
3.050
3.010
3.050
198,000
+0.01(+0.33%)
Nov 14, 2017
3.050
3.060
3.040
3.040
1,301,820
+0.00(+0.00%)
Nov 13, 2017
3.040
3.050
3.020
3.040
407,230
-0.01(-0.33%)
Nov 10, 2017
3.070
3.110
3.040
3.050
366,619
+0.01(+0.33%)
Nov 09, 2017
3.010
3.080
3.000
3.040
99,300
+0.03(+1.00%)
Nov 08, 2017
3.060
3.070
3.010
3.010
1,584,390
-0.05(-1.63%)
Nov 07, 2017
3.090
3.110
3.060
3.060
22,200
-0.04(-1.29%)
Nov 06, 2017
3.080
3.120
3.050
3.100
61,510
+0.01(+0.32%)
Nov 03, 2017
3.100
3.100
3.090
3.090
18,300
-0.01(-0.32%)
Nov 02, 2017
3.040
3.160
3.040
3.100
294,760
+0.07(+2.31%)
Nov 01, 2017
3.060
3.060
3.000
3.030
15,400
-0.02(-0.66%)
Oct 31, 2017
3.090
3.100
3.000
3.050
52,439
-0.04(-1.29%)
Oct 30, 2017
3.090
3.110
3.080
3.090
45,759
-0.02(-0.64%)
Oct 27, 2017
3.040
3.110
3.030
3.110
65,400
+0.07(+2.30%)
Oct 26, 2017
3.080
3.110
3.010
3.040
114,599
-0.04(-1.30%)
Oct 25, 2017
2.970
3.100
2.970
3.080
176,955
+0.09(+3.01%)
Oct 24, 2017
2.980
2.990
2.960
2.990
40,141
+0.01(+0.34%)
Oct 23, 2017
2.960
2.980
2.940
2.980
13,131
+0.02(+0.68%)
Oct 20, 2017
2.980
3.000
2.960
2.960
19,640
-0.02(-0.67%)
Oct 19, 2017
2.970
3.000
2.960
2.980
14,200
+0.00(+0.00%)
Oct 18, 2017
2.950
3.000
2.950
2.980
53,719
+0.03(+1.02%)
Oct 17, 2017
2.960
2.960
2.940
2.950
54,680
-0.02(-0.67%)
Oct 16, 2017
2.960
3.060
2.950
2.970
195,850
+0.00(+0.00%)
Oct 13, 2017
2.900
3.020
2.880
2.970
1,814,186
+0.07(+2.41%)
Oct 12, 2017
2.880
2.900
2.880
2.900
155,460
+0.02(+0.69%)
Oct 11, 2017
2.890
2.900
2.820
2.880
159,432
-0.01(-0.35%)
Oct 10, 2017
2.930
2.980
2.890
2.890
345,125
-0.04(-1.37%)
Oct 06, 2017
2.920
2.950
2.900
2.930
675,163
+0.01(+0.34%)
Oct 05, 2017
2.920
2.920
2.900
2.920
118,500
+0.01(+0.34%)
Oct 04, 2017
2.950
2.960
2.900
2.910
108,150
-0.03(-1.02%)
Oct 03, 2017
2.960
2.970
2.930
2.940
593,583
-0.02(-0.68%)
Oct 02, 2017
2.970
2.980
2.960
2.960
170,388
-0.02(-0.67%)
Sep 29, 2017
3.000
3.000
2.960
2.980
237,894
-0.01(-0.33%)
Sep 28, 2017
3.000
3.000
2.960
2.990
84,768
-0.01(-0.33%)
Sep 27, 2017
2.980
3.000
46,167
-0.02(-0.66%)
Sep 26, 2017
3.090
3.120
2.970
3.020
141,235
-0.08(-2.58%)
Sep 25, 2017
3.100
3.120
3.090
3.100
8,750
+0.02(+0.65%)
Sep 22, 2017
3.130
3.130
3.080
3.080
16,544
-0.02(-0.65%)
Sep 21, 2017
3.100
3.100
3.080
3.100
76,543
+0.01(+0.32%)
Sep 20, 2017
3.140
3.170
3.090
3.090
122,913
+0.01(+0.32%)
Sep 19, 2017
3.040
3.140
3.000
3.080
223,904
+0.09(+3.01%)
Sep 18, 2017
3.000
3.000
2.950
2.990
26,718
+0.00(+0.00%)
Sep 15, 2017
2.980
2.990
2.950
2.990
133,510
+0.07(+2.40%)
Sep 14, 2017
3.000
3.000
2.920
2.920
76,129
-0.03(-1.02%)
Sep 13, 2017
2.950
3.000
2.950
2.950
36,500
+0.00(+0.00%)
Sep 12, 2017
2.950
2.950
2.950
2.950
330,402
-0.05(-1.67%)
Sep 11, 2017
2.900
3.000
2.900
3.000
59,069
+0.06(+2.04%)
Sep 08, 2017
2.980
3.000
2.870
2.940
432,770
-0.03(-1.01%)
Sep 07, 2017
2.950
3.000
2.930
2.970
104,800
-0.03(-1.00%)
Sep 06, 2017
3.050
3.050
2.940
3.000
50,670
-0.03(-0.99%)
Sep 05, 2017
3.100
3.100
3.030
3.030
191,507
-0.05(-1.62%)
Sep 01, 2017
3.080
3.100
3.070
3.080
16,225
+0.00(+0.00%)
Aug 31, 2017
3.070
3.090
3.040
3.080
7,800
+0.04(+1.32%)
Aug 30, 2017
3.060
3.090
3.040
3.040
148,800
-0.02(-0.65%)
Aug 29, 2017
3.070
3.090
3.030
3.060
141,282
-0.03(-0.97%)
Aug 28, 2017
3.040
3.090
3.020
3.090
26,950
+0.02(+0.65%)
Aug 25, 2017
3.050
3.100
3.050
3.070
10,600
+0.03(+0.99%)
Aug 24, 2017
3.070
3.090
3.030
3.040
71,900
-0.04(-1.30%)
Aug 23, 2017
3.070
3.090
3.060
3.080
210,260
+0.02(+0.65%)
Aug 22, 2017
3.080
3.080
3.050
3.060
43,210
-0.01(-0.33%)
Aug 21, 2017
3.080
3.100
3.050
3.070
32,000
-0.04(-1.29%)
Aug 18, 2017
3.060
3.110
3.060
3.110
112,900
-0.04(-1.27%)
Aug 17, 2017
3.130
3.150
3.060
3.150
21,852
+0.03(+0.96%)
Aug 16, 2017
3.070
3.120
3.040
3.120
22,420
+0.03(+0.97%)
Aug 15, 2017
3.130
3.130
3.060
3.090
16,120
-0.04(-1.28%)
Aug 14, 2017
3.110
3.140
3.110
3.130
89,404
+0.01(+0.48%)
Aug 11, 2017
3.080
3.120
3.050
3.115
37,182
+0.03(+0.81%)
Aug 10, 2017
3.120
3.120
3.080
3.090
8,100
-0.03(-0.96%)
Aug 09, 2017
3.080
3.140
3.080
3.120
319,900
+0.03(+0.97%)
Aug 08, 2017
3.090
3.090
3.060
3.090
55,900
+0.02(+0.65%)
Aug 04, 2017
3.100
3.100
3.060
3.070
16,015
-0.03(-0.97%)
Aug 03, 2017
3.100
3.110
3.060
3.100
359,100
+0.01(+0.32%)
Aug 02, 2017
3.080
3.110
3.070
3.090
131,760
-0.01(-0.32%)
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.