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, 2019
2.600
2.610
2.590
2.600
44,650
-0.03(-1.14%)
Jul 30, 2019
2.660
2.680
2.600
2.630
103,507
-0.05(-1.87%)
Jul 29, 2019
2.710
2.710
2.600
2.680
137,430
-0.04(-1.47%)
Jul 26, 2019
2.730
2.750
2.660
2.720
130,900
+0.00(+0.00%)
Jul 25, 2019
2.730
2.730
2.700
2.720
74,870
+0.00(+0.00%)
Jul 24, 2019
2.750
2.760
2.710
2.720
140,228
-0.05(-1.81%)
Jul 23, 2019
2.760
2.770
2.720
2.770
285,800
+0.00(+0.00%)
Jul 22, 2019
2.800
2.800
2.750
2.770
849,041
-0.01(-0.36%)
Jul 19, 2019
2.800
2.800
2.760
2.780
311,000
-0.01(-0.36%)
Jul 18, 2019
2.790
2.800
2.780
2.790
345,343
+0.00(+0.00%)
Jul 17, 2019
2.800
2.810
2.750
2.790
27,967
+0.00(+0.00%)
Jul 16, 2019
2.800
2.800
2.730
2.790
43,200
-0.02(-0.71%)
Jul 15, 2019
2.810
2.820
2.770
2.810
38,215
+0.00(+0.00%)
Jul 12, 2019
2.800
2.820
2.780
2.810
74,689
+0.02(+0.72%)
Jul 11, 2019
2.710
2.820
2.710
2.790
520,500
+0.08(+2.95%)
Jul 10, 2019
2.710
2.720
2.700
2.710
16,819
+0.01(+0.37%)
Jul 09, 2019
2.650
2.720
2.650
2.700
169,792
+0.00(+0.00%)
Jul 08, 2019
2.650
2.700
2.650
2.700
350,000
+0.06(+2.27%)
Jul 05, 2019
2.570
2.640
2.550
2.640
26,710
+0.06(+2.33%)
Jul 04, 2019
2.600
2.620
2.500
2.580
59,566
-0.03(-1.15%)
Jul 03, 2019
2.590
2.610
2.570
2.610
107,276
+0.00(+0.00%)
Jul 02, 2019
2.665
2.690
2.560
2.610
169,874
-0.04(-1.51%)
Jun 28, 2019
2.650
2.650
2.650
0
-0.02(-0.75%)
Jun 27, 2019
2.660
2.680
2.650
2.670
44,139
-0.01(-0.37%)
Jun 26, 2019
2.730
2.730
2.660
2.680
122,700
-0.07(-2.55%)
Jun 25, 2019
2.780
2.780
2.710
2.750
67,382
-0.04(-1.43%)
Jun 24, 2019
2.800
2.800
2.780
2.790
158,569
+0.00(+0.00%)
Jun 21, 2019
2.770
2.800
2.740
2.790
45,744
+0.04(+1.45%)
Jun 20, 2019
2.760
2.760
2.720
2.750
51,012
+0.00(+0.00%)
Jun 19, 2019
2.750
2.760
2.730
2.750
252,233
+0.00(+0.00%)
Jun 18, 2019
2.720
2.750
2.720
2.750
50,375
+0.02(+0.73%)
Jun 17, 2019
2.750
2.750
2.710
2.730
209,000
-0.03(-1.09%)
Jun 14, 2019
2.700
2.780
2.700
2.760
398,834
+0.04(+1.47%)
Jun 13, 2019
2.710
2.740
2.690
2.720
34,300
+0.02(+0.74%)
Jun 12, 2019
2.720
2.730
2.670
2.700
56,550
-0.04(-1.46%)
Jun 11, 2019
2.770
2.770
2.720
2.740
34,402
-0.04(-1.44%)
Jun 10, 2019
2.830
2.850
2.760
2.780
61,300
-0.05(-1.77%)
Jun 07, 2019
2.840
2.840
2.810
2.830
13,600
-0.01(-0.35%)
Jun 06, 2019
2.820
2.840
2.810
2.840
43,800
+0.04(+1.43%)
Jun 05, 2019
2.850
2.850
2.790
2.800
154,379
-0.04(-1.41%)
Jun 04, 2019
2.840
2.850
2.840
2.840
210,007
+0.00(+0.00%)
Jun 03, 2019
2.850
2.850
2.820
2.840
539,864
-0.02(-0.70%)
May 31, 2019
2.880
2.890
2.830
2.860
249,689
-0.04(-1.38%)
May 30, 2019
2.870
2.910
2.840
2.900
299,962
+0.03(+1.05%)
May 29, 2019
2.860
2.870
2.840
2.870
9,340
+0.01(+0.35%)
May 28, 2019
2.850
2.860
2.800
2.860
399,991
+0.02(+0.70%)
May 27, 2019
2.850
2.850
2.840
2.840
213,702
-0.02(-0.70%)
May 24, 2019
2.860
2.860
2.850
2.860
112,706
+0.01(+0.35%)
May 23, 2019
2.830
2.860
2.810
2.850
194,400
+0.02(+0.71%)
May 22, 2019
2.830
2.830
2.810
2.830
18,700
-0.01(-0.35%)
May 21, 2019
2.830
2.840
2.820
2.840
11,025
+0.01(+0.35%)
May 17, 2019
2.830
2.830
2.830
0
-0.04(-1.39%)
May 16, 2019
2.850
2.870
2.850
2.870
33,452
+0.00(+0.00%)
May 15, 2019
2.870
2.870
2.850
2.870
119,000
-0.01(-0.35%)
May 14, 2019
2.880
2.880
2.860
2.880
102,470
+0.00(+0.00%)
May 13, 2019
2.890
2.900
2.880
2.880
15,750
+0.00(+0.00%)
May 10, 2019
2.860
2.900
2.860
2.880
172,856
+0.03(+1.05%)
May 09, 2019
2.860
2.900
2.850
2.850
96,800
+0.00(+0.00%)
May 08, 2019
2.900
2.900
2.810
2.850
61,229
-0.04(-1.38%)
May 07, 2019
2.910
2.910
2.880
2.890
23,000
-0.02(-0.69%)
May 06, 2019
2.880
2.920
2.880
2.910
7,014
+0.02(+0.69%)
May 03, 2019
2.900
2.920
2.870
2.890
102,896
-0.01(-0.34%)
May 02, 2019
2.870
2.920
2.850
2.900
680,099
+0.03(+1.05%)
May 01, 2019
2.820
2.890
2.820
2.870
1,083,960
+0.04(+1.41%)
Apr 30, 2019
2.800
2.830
2.800
2.830
11,115
+0.02(+0.71%)
Apr 29, 2019
2.830
2.850
2.810
2.810
346,621
-0.01(-0.35%)
Apr 26, 2019
2.820
2.830
2.810
2.820
54,900
+0.00(+0.00%)
Apr 25, 2019
2.810
2.840
2.800
2.820
20,200
+0.01(+0.36%)
Apr 24, 2019
2.830
2.840
2.810
2.810
55,830
-0.01(-0.35%)
Apr 23, 2019
2.840
2.890
2.820
2.820
36,625
-0.02(-0.70%)
Apr 22, 2019
2.810
2.840
2.790
2.840
58,300
+0.03(+1.07%)
Apr 18, 2019
2.810
2.810
2.810
0
+0.01(+0.36%)
Apr 17, 2019
2.750
2.800
2.730
2.800
234,525
+0.07(+2.56%)
Apr 16, 2019
2.730
2.740
2.700
2.730
34,700
+0.00(+0.00%)
Apr 15, 2019
2.720
2.760
2.710
2.730
51,050
+0.00(+0.00%)
Apr 12, 2019
2.740
2.740
2.720
2.730
202,052
-0.02(-0.73%)
Apr 11, 2019
2.690
2.800
2.640
2.750
4,028,050
+0.05(+1.85%)
Apr 10, 2019
2.650
2.710
2.620
2.700
10,912,194
+0.05(+1.89%)
Apr 09, 2019
2.600
2.650
2.600
2.650
110,959
+0.05(+1.92%)
Apr 08, 2019
2.620
2.620
2.600
2.600
22,636
-0.00(-0.19%)
Apr 05, 2019
2.710
2.710
2.590
2.605
98,999
+0.02(+0.58%)
Apr 04, 2019
2.630
2.630
2.580
2.590
140,652
-0.01(-0.38%)
Apr 03, 2019
2.590
2.610
2.580
2.600
2,790
-0.02(-0.76%)
Apr 02, 2019
2.580
2.620
2.580
2.620
26,400
+0.03(+1.16%)
Apr 01, 2019
2.680
2.680
2.510
2.590
234,101
+0.02(+0.78%)
Mar 29, 2019
2.570
2.610
2.500
2.570
395,385
+0.01(+0.39%)
Mar 28, 2019
2.690
2.690
2.560
2.560
262,576
+0.03(+1.19%)
Mar 27, 2019
2.500
2.545
2.500
2.530
159,880
+0.01(+0.40%)
Mar 26, 2019
2.520
2.550
2.510
2.520
289,631
+0.01(+0.40%)
Mar 25, 2019
2.570
2.570
2.500
2.510
93,904
-0.03(-1.18%)
Mar 22, 2019
2.600
2.620
2.450
2.540
77,771
-0.06(-2.31%)
Mar 21, 2019
2.600
2.620
2.600
2.600
14,725
+0.01(+0.39%)
Mar 20, 2019
2.600
2.610
2.580
2.590
116,557
+0.00(+0.00%)
Mar 19, 2019
2.680
2.680
2.570
2.590
58,964
-0.06(-2.26%)
Mar 18, 2019
2.660
2.660
2.610
2.650
20,987
+0.01(+0.38%)
Mar 15, 2019
2.500
2.660
2.490
2.640
1,175,958
+0.15(+6.02%)
Mar 14, 2019
2.560
2.610
2.490
2.490
194,134
-0.07(-2.73%)
Mar 13, 2019
2.490
2.570
2.490
2.560
57,999
+0.10(+4.07%)
Mar 12, 2019
2.420
2.500
2.420
2.460
2,501,600
+0.04(+1.65%)
Mar 11, 2019
2.400
2.420
2.390
2.420
63,300
+0.00(+0.00%)
Mar 08, 2019
2.430
2.440
2.390
2.420
31,970
+0.00(+0.00%)
Mar 07, 2019
2.490
2.490
2.420
2.420
119,160
-0.07(-2.81%)
Mar 06, 2019
2.500
2.500
2.480
2.490
30,819
-0.01(-0.40%)
Mar 05, 2019
2.490
2.500
2.480
2.500
43,153
+0.00(+0.00%)
Mar 04, 2019
2.500
2.500
2.450
2.500
105,930
-0.01(-0.40%)
Mar 01, 2019
2.550
2.560
2.500
2.510
34,816
-0.03(-1.18%)
Feb 28, 2019
2.530
2.540
2.510
2.540
138,089
+0.02(+0.79%)
Feb 27, 2019
2.540
2.550
2.500
2.520
155,864
-0.01(-0.40%)
Feb 26, 2019
2.570
2.580
2.500
2.530
263,457
-0.03(-1.17%)
Feb 25, 2019
2.600
2.600
2.530
2.560
149,128
-0.02(-0.78%)
Feb 22, 2019
2.590
2.600
2.550
2.580
18,200
-0.02(-0.77%)
Feb 21, 2019
2.560
2.650
2.560
2.600
47,640
+0.03(+1.17%)
Feb 20, 2019
2.560
2.580
2.550
2.570
12,702
+0.00(+0.00%)
Feb 19, 2019
2.540
2.570
2.540
2.570
13,452
+0.04(+1.58%)
Feb 15, 2019
2.530
2.530
2.530
0
-0.03(-1.17%)
Feb 14, 2019
2.560
2.570
2.550
2.560
30,800
+0.00(+0.00%)
Feb 13, 2019
2.590
2.600
2.550
2.560
235,963
-0.03(-1.16%)
Feb 12, 2019
2.580
2.600
2.580
2.590
20,400
-0.01(-0.38%)
Feb 11, 2019
2.610
2.610
2.600
2.600
19,900
+0.00(+0.00%)
Feb 08, 2019
2.590
2.600
2.590
2.600
247,944
+0.00(+0.00%)
Feb 07, 2019
2.630
2.630
2.570
2.600
32,046
-0.04(-1.52%)
Feb 06, 2019
2.650
2.650
2.630
2.640
17,000
-0.01(-0.38%)
Feb 05, 2019
2.680
2.680
2.650
2.650
20,450
-0.03(-1.12%)
Feb 04, 2019
2.670
2.680
2.670
2.680
5,507
+0.01(+0.37%)
Feb 01, 2019
2.660
2.670
2.660
2.670
1,000
+0.01(+0.38%)
Jan 31, 2019
2.670
2.670
2.650
2.660
11,825
-0.02(-0.75%)
Jan 30, 2019
2.690
2.690
2.680
2.680
1,216,700
-0.02(-0.74%)
Jan 29, 2019
2.710
2.710
2.690
2.700
9,700
-0.01(-0.37%)
Jan 28, 2019
2.700
2.710
2.690
2.710
21,600
+0.01(+0.37%)
Jan 25, 2019
2.750
2.750
2.700
2.700
31,210
-0.04(-1.46%)
Jan 24, 2019
2.750
2.750
2.740
2.740
83,905
+0.00(+0.00%)
Jan 23, 2019
2.730
2.750
2.720
2.740
10,706
+0.01(+0.37%)
Jan 22, 2019
2.760
2.760
2.730
2.730
108,950
-0.04(-1.44%)
Jan 21, 2019
2.770
2.770
2.770
2.770
109
-0.02(-0.72%)
Jan 18, 2019
2.750
2.795
2.750
2.790
114,738
+0.06(+2.20%)
Jan 17, 2019
2.740
2.780
2.730
2.730
22,455
+0.00(+0.00%)
Jan 16, 2019
2.730
2.750
2.700
2.730
20,500
-0.01(-0.36%)
Jan 15, 2019
2.740
2.830
2.720
2.740
172,917
+0.04(+1.48%)
Jan 14, 2019
2.640
2.700
2.640
2.700
18,310
+0.08(+3.05%)
Jan 11, 2019
2.600
2.680
2.570
2.620
22,032
+0.03(+1.16%)
Jan 10, 2019
2.650
2.680
2.590
2.590
16,100
-0.04(-1.52%)
Jan 09, 2019
2.530
2.640
2.530
2.630
20,435
+0.11(+4.37%)
Jan 08, 2019
2.510
2.550
2.510
2.520
28,529
+0.00(+0.00%)
Jan 07, 2019
2.510
2.580
2.510
2.520
43,477
+0.01(+0.40%)
Jan 04, 2019
2.500
2.540
2.490
2.510
64,400
+0.01(+0.40%)
Jan 03, 2019
2.580
2.590
2.500
2.500
96,558
-0.08(-3.10%)
Jan 02, 2019
2.650
2.660
2.580
2.580
122,260
+0.00(+0.00%)
Dec 31, 2018
2.580
2.580
2.580
0
+0.02(+0.78%)
Dec 28, 2018
2.580
2.590
2.560
2.560
33,200
-0.01(-0.39%)
Dec 27, 2018
2.570
2.600
2.530
2.570
114,358
-0.01(-0.39%)
Dec 24, 2018
2.580
2.580
2.580
0
+0.03(+1.18%)
Dec 21, 2018
2.460
2.680
2.460
2.550
140,675
+0.06(+2.41%)
Dec 20, 2018
2.560
2.560
2.450
2.490
191,375
-0.10(-3.86%)
Dec 19, 2018
2.500
2.720
2.500
2.590
954,741
+0.17(+7.02%)
Dec 18, 2018
2.390
2.440
2.370
2.420
593,202
+0.05(+2.11%)
Dec 17, 2018
2.460
2.460
2.290
2.370
455,874
-0.08(-3.27%)
Dec 14, 2018
2.510
2.540
2.450
2.450
61,900
-0.06(-2.39%)
Dec 13, 2018
2.540
2.550
2.510
2.510
46,992
-0.03(-1.18%)
Dec 12, 2018
2.550
2.580
2.540
2.540
183,575
-0.04(-1.55%)
Dec 11, 2018
2.630
2.630
2.520
2.580
80,985
-0.02(-0.77%)
Dec 10, 2018
2.570
2.650
2.550
2.600
74,088
-0.04(-1.52%)
Dec 07, 2018
2.850
2.850
2.630
2.640
125,207
-0.10(-3.65%)
Dec 06, 2018
2.560
2.740
2.560
2.740
44,200
+0.04(+1.48%)
Dec 05, 2018
2.590
2.700
2.590
2.700
7,623
+0.05(+1.89%)
Dec 04, 2018
2.880
2.880
2.650
2.650
71,836
+0.02(+0.76%)
Dec 03, 2018
2.510
2.630
2.500
2.630
217,818
+0.14(+5.62%)
Nov 30, 2018
2.450
2.500
2.450
2.490
153,600
+0.04(+1.63%)
Nov 29, 2018
2.390
2.510
2.380
2.450
677,475
+0.03(+1.24%)
Nov 28, 2018
2.450
2.450
2.390
2.420
158,840
-0.02(-0.82%)
Nov 27, 2018
2.430
2.460
2.410
2.440
705,000
+0.01(+0.41%)
Nov 26, 2018
2.500
2.510
2.390
2.430
323,830
-0.07(-2.80%)
Nov 23, 2018
2.510
2.510
2.490
2.500
140,300
-0.01(-0.40%)
Nov 22, 2018
2.500
2.510
2.500
2.510
6,900
+0.00(+0.00%)
Nov 21, 2018
2.440
2.560
2.440
2.510
494,600
+0.08(+3.29%)
Nov 20, 2018
2.440
2.450
2.400
2.430
524,600
-0.03(-1.22%)
Nov 19, 2018
2.490
2.500
2.430
2.460
71,300
-0.04(-1.60%)
Nov 16, 2018
2.450
2.520
2.450
2.500
101,990
+0.05(+2.04%)
Nov 15, 2018
2.460
2.460
2.390
2.450
52,500
-0.01(-0.61%)
Nov 14, 2018
2.550
2.550
2.440
2.465
144,606
-0.08(-3.33%)
Nov 13, 2018
2.650
2.650
2.460
2.550
138,380
-0.09(-3.41%)
Nov 12, 2018
2.740
2.740
2.560
2.640
66,389
-0.10(-3.65%)
Nov 09, 2018
2.760
2.780
2.740
2.740
161,734
-0.02(-0.72%)
Nov 08, 2018
2.790
2.800
2.710
2.760
545,031
-0.03(-1.08%)
Nov 07, 2018
2.780
2.820
2.770
2.790
114,751
+0.02(+0.72%)
Nov 06, 2018
2.770
2.780
2.760
2.770
58,780
+0.00(+0.00%)
Nov 05, 2018
2.780
2.790
2.750
2.770
105,400
-0.01(-0.36%)
Nov 02, 2018
2.800
2.810
2.770
2.780
168,360
-0.02(-0.71%)
Nov 01, 2018
2.830
2.830
2.780
2.800
327,880
-0.03(-1.06%)
Oct 31, 2018
2.840
2.840
2.810
2.830
333,115
+0.00(+0.00%)
Oct 30, 2018
2.820
2.850
2.820
2.830
68,279
+0.00(+0.00%)
Oct 29, 2018
2.860
2.870
2.820
2.830
82,100
-0.01(-0.35%)
Oct 26, 2018
2.820
2.860
2.820
2.840
108,702
+0.02(+0.71%)
Oct 25, 2018
2.880
2.880
2.750
2.820
151,493
-0.03(-1.05%)
Oct 24, 2018
3.030
3.030
2.840
2.850
128,005
-0.17(-5.63%)
Oct 23, 2018
3.020
3.040
3.010
3.020
9,134
-0.01(-0.33%)
Oct 22, 2018
3.060
3.060
3.030
3.030
23,599
-0.04(-1.30%)
Oct 19, 2018
3.060
3.080
3.060
3.070
54,850
+0.02(+0.66%)
Oct 18, 2018
3.110
3.110
3.050
3.050
13,329
-0.05(-1.61%)
Oct 17, 2018
3.100
3.120
3.100
3.100
263,700
-0.02(-0.64%)
Oct 16, 2018
3.130
3.130
3.120
3.120
6,472
-0.02(-0.64%)
Oct 15, 2018
3.160
3.160
3.120
3.140
56,620
-0.04(-1.26%)
Oct 12, 2018
3.140
3.200
3.130
3.180
20,789
+0.04(+1.27%)
Oct 11, 2018
3.150
3.160
3.140
3.140
19,270
-0.01(-0.32%)
Oct 10, 2018
3.170
3.170
3.150
3.150
16,850
-0.04(-1.25%)
Oct 09, 2018
3.140
3.190
3.140
3.190
74,508
+0.06(+1.92%)
Oct 05, 2018
3.130
3.130
3.130
0
-0.01(-0.32%)
Oct 04, 2018
3.150
3.170
3.130
3.140
1,156,979
+0.00(+0.00%)
Oct 03, 2018
3.170
3.170
3.100
3.140
27,050
-0.05(-1.57%)
Oct 02, 2018
3.190
3.200
3.140
3.190
43,600
-0.01(-0.31%)
Oct 01, 2018
3.210
3.210
3.200
3.200
266,889
-0.01(-0.31%)
Sep 28, 2018
3.160
3.210
3.150
3.210
21,602
+0.04(+1.26%)
Sep 27, 2018
3.160
3.180
3.150
3.170
13,444
+0.00(+0.00%)
Sep 26, 2018
3.250
3.250
3.110
3.170
39,754
-0.08(-2.46%)
Sep 25, 2018
3.220
3.250
3.210
3.250
142,777
+0.03(+0.93%)
Sep 24, 2018
3.270
3.280
3.180
3.220
69,554
-0.05(-1.53%)
Sep 21, 2018
3.290
3.320
3.270
3.270
69,852
-0.02(-0.61%)
Sep 20, 2018
3.310
3.320
3.270
3.290
20,925
-0.01(-0.30%)
Sep 19, 2018
3.250
3.300
3.210
3.300
105,979
+0.03(+0.92%)
Sep 18, 2018
3.220
3.280
3.220
3.270
278,875
+0.04(+1.24%)
Sep 17, 2018
3.230
3.240
3.210
3.230
49,125
-0.02(-0.62%)
Sep 14, 2018
3.240
3.250
3.220
3.250
100,983
+0.01(+0.31%)
Sep 13, 2018
3.170
3.240
3.170
3.240
364,525
+0.07(+2.21%)
Sep 12, 2018
3.200
3.200
3.160
3.170
116,386
-0.03(-0.94%)
Sep 11, 2018
3.210
3.210
3.190
3.200
12,200
-0.02(-0.62%)
Sep 10, 2018
3.230
3.230
3.220
3.220
2,520
-0.01(-0.31%)
Sep 07, 2018
3.270
3.270
3.200
3.230
27,539
-0.04(-1.22%)
Sep 06, 2018
3.280
3.280
3.260
3.270
2,000
-0.03(-0.91%)
Sep 05, 2018
3.290
3.300
3.250
3.300
9,100
+0.00(+0.00%)
Sep 04, 2018
3.340
3.340
3.300
3.300
13,775
-0.04(-1.20%)
Aug 31, 2018
3.340
3.340
3.340
0
+0.05(+1.52%)
Aug 30, 2018
3.250
3.290
3.230
3.290
17,772
+0.05(+1.54%)
Aug 29, 2018
3.280
3.280
3.220
3.240
20,100
-0.04(-1.22%)
Aug 28, 2018
3.280
3.300
3.240
3.280
32,410
-0.01(-0.30%)
Aug 27, 2018
3.200
3.290
3.200
3.290
11,350
+0.09(+2.81%)
Aug 24, 2018
3.160
3.200
3.160
3.200
11,691
+0.05(+1.59%)
Aug 23, 2018
3.170
3.210
3.150
3.150
25,490
+0.00(+0.00%)
Aug 22, 2018
3.150
3.180
3.140
3.150
69,911
+0.00(+0.00%)
Aug 21, 2018
3.130
3.150
3.110
3.150
6,966
+0.01(+0.32%)
Aug 20, 2018
3.100
3.150
3.100
3.140
14,000
+0.04(+1.29%)
Aug 17, 2018
3.120
3.120
3.090
3.100
23,441
+0.01(+0.32%)
Aug 16, 2018
3.110
3.110
3.080
3.090
31,477
-0.02(-0.64%)
Aug 15, 2018
3.060
3.120
3.060
3.110
99,700
+0.03(+0.97%)
Aug 14, 2018
3.110
3.110
3.080
3.080
66,000
-0.04(-1.28%)
Aug 13, 2018
3.110
3.130
3.110
3.120
86,029
-0.02(-0.64%)
Aug 10, 2018
3.130
3.140
3.110
3.140
32,541
+0.03(+0.96%)
Aug 09, 2018
3.130
3.140
3.100
3.110
36,951
-0.02(-0.64%)
Aug 08, 2018
3.150
3.150
3.130
3.130
28,216
-0.02(-0.63%)
Aug 07, 2018
3.140
3.150
3.130
3.150
7,900
+0.00(+0.00%)
Aug 03, 2018
3.150
3.150
3.150
0
+0.00(+0.00%)
Aug 02, 2018
3.150
3.150
3.120
3.150
12,000
+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.