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
Pro-Dex Inc
(NQ:
PDEX
)
19.50
-0.45 (-2.26%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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 (%)
Jul 29, 2016
5.500
5.560
5.360
5.510
28,309
-0.06(-1.08%)
Jul 28, 2016
5.520
5.615
5.460
5.570
14,461
+0.02(+0.36%)
Jul 27, 2016
5.430
5.550
5.220
5.550
15,596
+0.09(+1.65%)
Jul 26, 2016
5.400
5.490
5.351
5.460
9,039
+0.05(+0.92%)
Jul 25, 2016
5.470
5.480
5.270
5.410
28,191
-0.14(-2.52%)
Jul 22, 2016
5.700
5.750
5.500
5.550
28,664
-0.22(-3.81%)
Jul 21, 2016
5.900
6.030
5.610
5.770
20,191
-0.13(-2.20%)
Jul 20, 2016
5.810
6.050
5.759
5.900
19,601
+0.17(+2.97%)
Jul 19, 2016
5.990
6.262
5.700
5.730
19,555
-0.22(-3.70%)
Jul 18, 2016
5.600
5.999
5.591
5.950
28,622
+0.09(+1.54%)
Jul 15, 2016
6.640
6.680
5.650
5.860
87,831
-0.67(-10.26%)
Jul 14, 2016
6.540
6.680
6.470
6.530
58,811
+0.05(+0.77%)
Jul 13, 2016
6.380
6.484
6.300
6.480
43,692
+0.19(+3.02%)
Jul 12, 2016
5.960
6.535
5.870
6.290
67,238
+0.42(+7.16%)
Jul 11, 2016
5.520
5.890
5.520
5.870
55,736
+0.44(+8.10%)
Jul 08, 2016
5.230
5.500
5.195
5.430
32,192
+0.23(+4.52%)
Jul 07, 2016
5.194
5.300
5.170
5.195
16,294
-0.21(-3.97%)
Jul 05, 2016
5.520
5.730
5.114
5.410
68,992
-0.12(-2.17%)
Jul 01, 2016
5.600
5.530
5.530
5.530
16,100
-0.03(-0.54%)
Jun 30, 2016
5.700
5.870
5.370
5.560
86,409
-0.05(-0.89%)
Jun 29, 2016
5.200
5.620
5.060
5.610
56,538
+0.43(+8.30%)
Jun 28, 2016
4.960
5.180
4.958
5.180
21,338
+0.22(+4.44%)
Jun 27, 2016
5.180
5.180
4.730
4.960
28,471
-0.11(-2.17%)
Jun 24, 2016
4.780
5.091
4.610
5.070
22,032
+0.10(+2.01%)
Jun 23, 2016
4.890
5.135
4.560
4.970
17,207
+0.30(+6.42%)
Jun 22, 2016
5.090
5.150
4.670
4.670
22,909
-0.40(-7.89%)
Jun 21, 2016
5.100
5.100
4.550
5.070
47,338
-0.09(-1.74%)
Jun 20, 2016
5.040
5.180
5.000
5.160
31,030
+0.19(+3.82%)
Jun 17, 2016
5.010
5.180
4.950
4.970
58,993
-0.06(-1.19%)
Jun 16, 2016
5.210
5.210
5.010
5.030
35,193
+0.01(+0.20%)
Jun 15, 2016
4.800
5.240
4.790
5.020
88,499
+0.27(+5.68%)
Jun 14, 2016
4.750
4.970
4.620
4.750
28,522
+0.03(+0.64%)
Jun 13, 2016
4.810
4.980
4.510
4.720
45,016
-0.03(-0.63%)
Jun 10, 2016
4.810
4.890
4.510
4.750
46,894
+0.00(+0.00%)
Jun 09, 2016
4.650
5.120
4.500
4.750
108,884
+0.11(+2.37%)
Jun 08, 2016
4.310
4.650
4.250
4.640
71,009
+0.34(+7.91%)
Jun 07, 2016
4.300
4.500
4.267
4.300
91,371
-0.04(-0.92%)
Jun 06, 2016
4.050
4.340
4.050
4.340
20,092
+0.29(+7.16%)
Jun 03, 2016
4.250
4.250
4.000
4.050
8,693
-0.10(-2.41%)
Jun 02, 2016
4.300
4.300
4.060
4.150
25,186
-0.13(-3.04%)
Jun 01, 2016
3.990
4.330
3.940
4.280
64,941
+0.20(+4.90%)
May 31, 2016
4.000
4.180
4.000
4.080
19,915
+0.00(+0.00%)
May 27, 2016
4.040
4.080
4.080
4.080
18,200
+0.06(+1.49%)
May 26, 2016
3.865
4.080
3.840
4.020
34,323
+0.19(+4.96%)
May 25, 2016
3.810
3.840
3.665
3.830
37,562
-0.05(-1.29%)
May 24, 2016
3.926
3.940
3.783
3.880
6,358
-0.09(-2.27%)
May 23, 2016
3.950
3.980
3.720
3.970
22,707
+0.05(+1.28%)
May 20, 2016
3.986
4.000
3.770
3.920
33,261
-0.06(-1.51%)
May 19, 2016
3.970
4.050
3.964
3.980
7,152
+0.03(+0.76%)
May 18, 2016
4.012
4.050
3.650
3.950
30,227
-0.12(-2.95%)
May 17, 2016
4.282
4.340
3.990
4.070
23,389
-0.17(-4.01%)
May 16, 2016
4.330
4.400
4.160
4.240
29,397
+0.00(+0.00%)
May 13, 2016
3.820
4.400
3.820
4.240
215,992
+0.47(+12.47%)
May 12, 2016
3.860
3.860
3.710
3.770
8,250
-0.10(-2.58%)
May 11, 2016
3.940
3.950
3.846
3.870
12,335
-0.03(-0.77%)
May 10, 2016
3.800
3.900
3.800
3.900
44,572
+0.13(+3.45%)
May 09, 2016
3.580
3.790
3.570
3.770
35,571
+0.29(+8.22%)
May 06, 2016
3.423
3.484
3.423
3.484
992
-0.11(-2.96%)
May 05, 2016
3.430
3.610
3.430
3.590
4,640
+0.16(+4.66%)
May 04, 2016
3.545
3.550
3.430
3.430
8,587
-0.15(-4.18%)
May 03, 2016
3.540
3.579
3.530
3.579
2,175
+0.04(+1.00%)
May 02, 2016
3.590
3.590
3.540
3.544
2,605
+0.02(+0.68%)
Apr 29, 2016
3.600
3.680
3.440
3.520
24,221
-0.09(-2.50%)
Apr 28, 2016
3.646
3.702
3.610
3.610
3,062
-0.04(-1.09%)
Apr 27, 2016
3.700
3.703
3.624
3.650
5,700
+0.00(+0.00%)
Apr 26, 2016
3.710
3.714
3.650
3.650
4,069
-0.05(-1.35%)
Apr 25, 2016
3.710
3.740
3.630
3.700
2,034
-0.08(-2.12%)
Apr 22, 2016
3.740
3.780
3.610
3.780
12,290
+0.01(+0.27%)
Apr 21, 2016
3.600
3.790
3.600
3.770
12,697
+0.23(+6.50%)
Apr 20, 2016
3.400
3.570
3.400
3.540
8,073
+0.19(+5.67%)
Apr 19, 2016
3.330
3.350
3.330
3.350
851
+0.02(+0.60%)
Apr 18, 2016
3.320
3.422
3.310
3.330
14,354
+0.01(+0.33%)
Apr 15, 2016
3.311
3.430
3.310
3.319
9,989
-0.03(-0.92%)
Apr 14, 2016
3.130
3.432
3.110
3.350
17,328
+0.02(+0.60%)
Apr 13, 2016
3.379
3.400
3.300
3.330
10,415
+0.00(+0.07%)
Apr 12, 2016
3.480
3.530
3.310
3.328
16,495
-0.17(-4.92%)
Apr 11, 2016
3.620
3.732
3.500
3.500
4,121
-0.06(-1.69%)
Apr 08, 2016
3.680
3.680
3.520
3.560
7,415
-0.08(-2.20%)
Apr 07, 2016
3.512
3.660
3.510
3.640
2,404
+0.10(+2.82%)
Apr 06, 2016
3.550
3.680
3.521
3.540
20,387
-0.08(-2.22%)
Apr 05, 2016
3.720
3.720
3.510
3.620
9,668
-0.12(-3.20%)
Apr 04, 2016
3.900
3.900
3.700
3.740
11,167
-0.11(-2.86%)
Apr 01, 2016
3.820
3.900
3.820
3.850
9,331
+0.03(+0.79%)
Mar 31, 2016
3.860
3.900
3.720
3.820
20,618
+0.06(+1.60%)
Mar 30, 2016
3.670
3.950
3.670
3.760
68,011
+0.11(+3.01%)
Mar 29, 2016
3.570
3.780
3.570
3.650
45,454
+0.11(+3.11%)
Mar 28, 2016
3.480
3.650
3.470
3.540
36,862
+0.07(+2.02%)
Mar 24, 2016
3.460
3.470
3.470
3.470
4,500
+0.06(+1.76%)
Mar 23, 2016
3.450
3.450
3.355
3.410
21,582
+0.04(+1.10%)
Mar 22, 2016
3.399
3.400
3.357
3.373
3,041
-0.08(-2.23%)
Mar 21, 2016
3.310
3.450
3.300
3.450
13,521
+0.15(+4.55%)
Mar 18, 2016
3.430
3.430
3.100
3.300
16,828
-0.10(-2.92%)
Mar 17, 2016
3.380
3.447
3.300
3.399
4,025
-0.08(-2.32%)
Mar 16, 2016
3.400
3.420
3.240
3.480
23,702
+0.09(+2.65%)
Mar 15, 2016
3.250
3.400
3.250
3.390
13,926
+0.10(+3.04%)
Mar 14, 2016
3.280
3.290
3.200
3.290
12,852
+0.08(+2.49%)
Mar 11, 2016
3.360
3.360
3.200
3.210
616
-0.15(-4.46%)
Mar 10, 2016
3.252
3.360
3.250
3.360
23,408
+0.08(+2.44%)
Mar 09, 2016
3.170
3.300
3.120
3.280
20,660
+0.07(+2.18%)
Mar 08, 2016
3.249
3.250
3.150
3.210
17,106
-0.08(-2.43%)
Mar 07, 2016
3.270
3.290
3.200
3.290
15,190
+0.04(+1.39%)
Mar 04, 2016
3.330
3.331
3.170
3.245
34,973
+0.06(+2.04%)
Mar 03, 2016
3.330
3.330
3.160
3.180
14,816
-0.10(-3.05%)
Mar 02, 2016
3.180
3.319
3.140
3.280
32,129
+0.11(+3.63%)
Mar 01, 2016
3.123
3.200
3.123
3.165
54,488
-0.01(-0.47%)
Feb 29, 2016
3.020
3.230
3.020
3.180
39,823
+0.14(+4.61%)
Feb 26, 2016
2.850
3.040
2.850
3.040
40,330
+0.15(+5.19%)
Feb 25, 2016
2.950
2.960
2.866
2.890
2,829
-0.06(-2.04%)
Feb 24, 2016
2.920
2.960
2.920
2.950
7,900
+0.01(+0.35%)
Feb 23, 2016
2.940
2.950
2.760
2.940
5,320
-0.00(-0.00%)
Feb 22, 2016
2.910
2.990
2.900
2.940
8,951
+0.04(+1.38%)
Feb 19, 2016
2.820
2.900
2.650
2.900
15,741
+0.03(+1.11%)
Feb 18, 2016
2.900
2.900
2.868
2.868
5,753
-0.01(-0.50%)
Feb 17, 2016
2.870
2.950
2.782
2.883
19,291
+0.02(+0.80%)
Feb 16, 2016
2.590
2.990
2.517
2.860
94,443
+0.25(+9.58%)
Feb 12, 2016
2.500
2.610
2.610
2.610
441,900
+0.24(+10.13%)
Feb 11, 2016
2.480
2.490
2.370
2.370
6,164
-0.07(-2.95%)
Feb 10, 2016
2.440
2.440
2.440
2.442
1,502
-0.01(-0.33%)
Feb 09, 2016
2.439
2.499
2.370
2.450
25,535
+0.10(+4.17%)
Feb 08, 2016
2.350
2.352
2.350
2.352
1,100
+0.00(+0.09%)
Feb 05, 2016
2.351
2.351
2.350
2.350
1,033
+0.03(+1.28%)
Feb 03, 2016
2.320
2.320
2.320
2.320
99
+0.01(+0.44%)
Feb 02, 2016
2.350
2.350
2.310
2.310
2,787
-0.03(-1.28%)
Feb 01, 2016
2.310
2.344
2.310
2.340
1,253
+0.03(+1.30%)
Jan 29, 2016
2.310
2.310
2.310
2.310
340
-0.03(-1.28%)
Jan 28, 2016
2.340
2.340
2.340
2.340
2,536
+0.01(+0.28%)
Jan 27, 2016
2.333
2.333
2.333
2.333
270
+0.02(+1.01%)
Jan 26, 2016
2.349
2.349
2.310
2.310
2,145
+0.01(+0.43%)
Jan 25, 2016
2.390
2.428
2.300
2.300
6,779
-0.09(-3.77%)
Jan 22, 2016
2.250
2.400
2.250
2.390
5,727
+0.10(+4.37%)
Jan 21, 2016
2.250
2.310
2.250
2.290
3,989
+0.05(+2.23%)
Jan 20, 2016
2.250
2.281
2.240
2.240
11,058
-0.06(-2.61%)
Jan 19, 2016
2.267
2.334
2.250
2.300
4,528
+0.04(+1.77%)
Jan 15, 2016
2.320
2.260
2.260
2.260
70,200
-0.04(-1.74%)
Jan 14, 2016
2.301
2.460
2.300
2.300
3,928
-0.00(-0.00%)
Jan 13, 2016
2.300
2.301
2.290
2.300
9,695
+0.00(+0.00%)
Jan 12, 2016
2.366
2.390
2.300
2.300
15,397
-0.05(-2.14%)
Jan 11, 2016
2.390
2.405
2.350
2.350
17,322
-0.05(-2.07%)
Jan 08, 2016
2.340
2.400
2.330
2.400
2,100
+0.06(+2.57%)
Jan 07, 2016
2.300
2.350
2.300
2.340
14,800
-0.03(-1.27%)
Jan 06, 2016
2.420
2.420
2.360
2.370
7,034
-0.01(-0.42%)
Jan 05, 2016
2.400
2.420
2.380
2.380
23,613
-0.03(-1.24%)
Jan 04, 2016
2.400
2.410
2.400
2.410
2,984
-0.01(-0.24%)
Dec 31, 2015
2.420
2.416
2.416
2.416
1,200
-0.01(-0.58%)
Dec 30, 2015
2.401
2.430
2.400
2.430
5,565
-0.02(-0.82%)
Dec 29, 2015
2.440
2.450
2.440
2.450
5,000
-0.02(-0.81%)
Dec 28, 2015
2.450
2.470
2.418
2.470
3,928
+0.02(+0.81%)
Dec 24, 2015
2.450
2.450
2.450
2.450
2,500
+0.05(+2.04%)
Dec 23, 2015
2.440
2.490
2.400
2.401
1,800
-0.10(-3.96%)
Dec 22, 2015
2.480
2.500
2.480
2.500
8,535
+0.07(+2.88%)
Dec 21, 2015
2.430
2.430
2.430
2.430
2,054
-0.02(-0.82%)
Dec 18, 2015
2.450
2.454
2.450
2.450
7,873
-0.05(-2.00%)
Dec 17, 2015
2.500
2.500
2.500
2.500
274
+0.01(+0.40%)
Dec 16, 2015
2.381
2.530
2.380
2.490
20,654
+0.07(+2.94%)
Dec 15, 2015
2.381
2.419
2.360
2.419
2,886
+0.00(+0.00%)
Dec 14, 2015
2.380
2.419
2.380
2.419
2,636
+0.03(+1.21%)
Dec 11, 2015
2.390
2.390
2.390
2.390
2,948
+0.00(+0.00%)
Dec 10, 2015
2.400
2.430
2.390
2.390
9,920
-0.01(-0.43%)
Dec 09, 2015
2.400
2.420
2.400
2.400
13,033
+0.01(+0.44%)
Dec 08, 2015
2.394
2.394
2.390
2.390
200
-0.01(-0.42%)
Dec 07, 2015
2.400
2.400
2.400
2.400
525
-0.02(-0.79%)
Dec 04, 2015
2.410
2.420
2.390
2.419
1,408
+0.01(+0.60%)
Dec 03, 2015
2.400
2.420
2.392
2.405
13,395
+0.00(+0.19%)
Dec 01, 2015
2.390
2.400
2.400
2.400
100
+0.02(+0.84%)
Nov 30, 2015
2.380
2.380
2.380
2.380
1,599
+0.00(+0.00%)
Nov 27, 2015
2.380
2.380
2.380
2.380
7,865
-0.00(-0.21%)
Nov 25, 2015
2.380
2.385
2.385
2.385
100
-0.04(-1.45%)
Nov 24, 2015
2.310
2.420
2.310
2.420
1,035
-0.03(-1.22%)
Nov 23, 2015
2.450
2.451
2.450
2.450
1,025
+0.00(+0.00%)
Nov 20, 2015
2.450
2.470
2.450
2.450
4,130
-0.03(-1.21%)
Nov 19, 2015
2.511
2.513
2.480
2.480
7,780
-0.02(-0.80%)
Nov 18, 2015
2.500
2.529
2.500
2.500
10,485
-0.03(-1.19%)
Nov 17, 2015
2.520
2.530
2.520
2.530
2,842
+0.03(+1.20%)
Nov 16, 2015
2.560
2.560
2.500
2.500
10,005
-0.05(-1.92%)
Nov 13, 2015
2.635
2.635
2.530
2.549
2,142
-0.00(-0.04%)
Nov 12, 2015
2.650
2.683
2.550
2.550
9,010
-0.15(-5.66%)
Nov 11, 2015
2.750
2.750
2.650
2.703
4,484
-0.04(-1.35%)
Nov 10, 2015
2.740
2.740
2.690
2.740
9,973
+0.02(+0.74%)
Nov 09, 2015
2.700
2.720
2.690
2.720
1,629
-0.06(-2.16%)
Nov 06, 2015
2.850
2.850
2.770
2.780
8,486
+0.03(+1.09%)
Nov 05, 2015
2.750
2.810
2.750
2.750
6,971
+0.00(+0.00%)
Nov 04, 2015
2.740
2.760
2.740
2.750
3,634
+0.03(+1.03%)
Nov 03, 2015
2.750
2.790
2.722
2.722
7,750
-0.04(-1.38%)
Nov 02, 2015
2.590
2.766
2.590
2.760
14,723
+0.22(+8.66%)
Oct 30, 2015
2.590
2.590
2.540
2.540
3,089
+0.00(+0.00%)
Oct 29, 2015
2.576
2.590
2.540
2.540
4,936
-0.01(-0.39%)
Oct 28, 2015
2.590
2.590
2.530
2.550
6,191
-0.02(-0.78%)
Oct 27, 2015
2.580
2.600
2.570
2.570
5,156
+0.00(+0.00%)
Oct 26, 2015
2.580
2.600
2.550
2.570
8,425
-0.01(-0.31%)
Oct 23, 2015
2.570
2.580
2.550
2.578
9,722
+0.04(+1.50%)
Oct 22, 2015
2.550
2.550
2.530
2.540
1,713
+0.01(+0.39%)
Oct 21, 2015
2.560
2.560
2.530
2.530
405
-0.00(-0.11%)
Oct 20, 2015
2.700
2.700
2.500
2.533
6,190
-0.03(-1.05%)
Oct 19, 2015
2.540
2.580
2.540
2.560
1,909
+0.04(+1.59%)
Oct 16, 2015
2.570
2.570
2.500
2.520
11,280
-0.02(-0.79%)
Oct 15, 2015
2.540
2.540
2.540
2.540
211
+0.02(+0.79%)
Oct 14, 2015
2.521
2.521
2.500
2.520
7,252
+0.01(+0.40%)
Oct 13, 2015
2.530
2.530
2.510
2.510
648
+0.00(+0.00%)
Oct 12, 2015
2.510
2.512
2.500
2.510
1,028
-0.01(-0.31%)
Oct 09, 2015
2.510
2.528
2.509
2.518
12,000
+0.03(+1.12%)
Oct 08, 2015
2.500
2.570
2.490
2.490
4,617
+0.00(+0.00%)
Oct 07, 2015
2.520
2.660
2.490
2.490
19,821
+0.06(+2.47%)
Oct 06, 2015
2.400
2.460
2.380
2.430
20,359
+0.02(+0.83%)
Oct 05, 2015
2.436
2.484
2.410
2.410
3,811
+0.04(+1.69%)
Oct 02, 2015
2.430
2.450
2.370
2.370
13,951
-0.05(-2.07%)
Oct 01, 2015
2.460
2.500
2.420
2.420
1,170
-0.04(-1.63%)
Sep 30, 2015
2.450
2.460
2.440
2.460
3,423
+0.05(+2.08%)
Sep 29, 2015
2.550
2.590
2.330
2.410
44,952
-0.14(-5.49%)
Sep 28, 2015
2.547
2.550
2.500
2.550
3,758
-0.02(-0.77%)
Sep 25, 2015
2.500
2.590
2.500
2.570
12,081
+0.07(+2.80%)
Sep 24, 2015
2.497
2.500
2.390
2.500
25,589
-0.02(-0.79%)
Sep 23, 2015
2.530
2.580
2.500
2.520
10,974
-0.00(-0.01%)
Sep 22, 2015
2.570
2.570
2.470
2.520
18,590
-0.04(-1.56%)
Sep 21, 2015
2.620
2.650
2.530
2.560
41,260
+0.02(+0.79%)
Sep 18, 2015
2.500
3.070
2.480
2.540
247,908
+0.17(+7.32%)
Sep 17, 2015
2.350
2.367
2.350
2.367
8,223
+0.02(+0.71%)
Sep 16, 2015
2.320
2.350
2.320
2.350
1,579
+0.05(+2.17%)
Sep 15, 2015
2.320
2.320
2.300
2.300
16,337
-0.02(-0.86%)
Sep 14, 2015
2.331
2.331
2.300
2.320
16,141
+0.00(+0.00%)
Sep 11, 2015
2.271
2.330
2.260
2.320
10,091
+0.01(+0.43%)
Sep 10, 2015
2.332
2.390
2.310
2.310
3,340
-0.05(-1.99%)
Sep 09, 2015
2.336
2.357
2.336
2.357
1,116
-0.01(-0.55%)
Sep 08, 2015
2.380
2.380
2.370
2.370
3,038
+0.02(+0.85%)
Sep 04, 2015
2.330
2.350
2.350
2.350
6,400
+0.02(+0.85%)
Sep 03, 2015
2.340
2.340
2.330
2.330
4,606
-0.02(-0.85%)
Sep 02, 2015
2.379
2.380
2.350
2.350
842
+0.01(+0.43%)
Sep 01, 2015
2.360
2.380
2.340
2.340
1,937
+0.00(+0.00%)
Aug 28, 2015
2.300
2.340
2.340
2.340
8,700
+0.00(+0.00%)
Aug 27, 2015
2.340
2.340
2.340
2.340
485
+0.00(+0.00%)
Aug 26, 2015
2.340
2.343
2.340
2.340
3,576
+0.00(+0.00%)
Aug 25, 2015
2.306
2.340
2.300
2.340
5,735
+0.04(+1.74%)
Aug 24, 2015
2.300
2.320
2.300
2.300
13,632
+0.00(+0.00%)
Aug 21, 2015
2.270
2.301
2.220
2.300
17,343
+0.00(+0.00%)
Aug 20, 2015
2.300
2.340
2.300
2.300
4,522
-0.04(-1.71%)
Aug 19, 2015
2.340
2.340
2.340
2.340
100
+0.00(+0.00%)
Aug 18, 2015
2.310
2.340
2.310
2.340
3,817
+0.04(+1.74%)
Aug 17, 2015
2.300
2.318
2.300
2.300
5,181
-0.03(-1.27%)
Aug 14, 2015
2.329
2.329
2.329
2.329
2,011
+0.03(+1.28%)
Aug 13, 2015
2.320
2.320
2.300
2.300
8,983
-0.02(-0.85%)
Aug 12, 2015
2.310
2.320
2.300
2.320
15,500
+0.03(+1.29%)
Aug 11, 2015
2.310
2.310
2.290
2.290
500
-0.02(-0.84%)
Aug 10, 2015
2.305
2.310
2.300
2.310
9,788
+0.01(+0.43%)
Aug 07, 2015
2.301
2.310
2.300
2.300
6,204
-0.01(-0.43%)
Aug 06, 2015
2.320
2.320
2.310
2.310
6,340
-0.02(-0.86%)
Aug 05, 2015
2.330
2.330
2.330
2.330
2,422
+0.01(+0.43%)
Aug 04, 2015
2.330
2.330
2.320
2.320
4,459
+0.02(+0.87%)
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.