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
Veracyte Inc
(NQ:
VCYT
)
20.75
-0.24 (-1.14%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2017
8.190
8.200
8.000
8.190
166,540
+0.21(+2.63%)
Aug 30, 2017
7.880
8.020
7.800
7.980
116,144
+0.09(+1.14%)
Aug 29, 2017
7.830
8.000
7.720
7.890
64,652
+0.05(+0.64%)
Aug 28, 2017
7.900
7.970
7.770
7.840
59,614
-0.03(-0.38%)
Aug 25, 2017
7.900
8.030
7.705
7.870
54,629
+0.05(+0.64%)
Aug 24, 2017
7.970
8.020
7.680
7.820
65,330
-0.09(-1.14%)
Aug 23, 2017
7.710
8.080
7.710
7.910
63,460
+0.09(+1.15%)
Aug 22, 2017
8.050
8.200
7.750
7.820
163,454
-0.23(-2.86%)
Aug 21, 2017
8.060
8.090
7.930
8.050
42,331
-0.02(-0.25%)
Aug 18, 2017
7.920
8.250
7.920
8.070
73,422
+0.00(+0.00%)
Aug 17, 2017
8.050
8.250
8.000
8.070
56,498
-0.07(-0.86%)
Aug 16, 2017
8.070
8.240
8.040
8.140
37,892
+0.03(+0.37%)
Aug 15, 2017
8.110
8.150
7.970
8.110
58,569
+0.02(+0.25%)
Aug 14, 2017
8.090
8.250
8.080
8.090
94,905
+0.01(+0.12%)
Aug 11, 2017
8.070
8.290
8.070
8.080
47,066
+0.08(+1.00%)
Aug 10, 2017
7.950
8.120
7.930
8.000
54,323
-0.05(-0.62%)
Aug 09, 2017
7.890
8.170
7.730
8.050
111,654
+0.02(+0.25%)
Aug 08, 2017
8.210
8.344
8.000
8.030
78,791
-0.23(-2.78%)
Aug 07, 2017
8.250
8.400
8.250
8.260
96,931
-0.01(-0.12%)
Aug 04, 2017
8.260
8.340
8.210
8.270
37,906
+0.02(+0.24%)
Aug 03, 2017
8.240
8.375
8.110
8.250
50,541
-0.08(-0.96%)
Aug 02, 2017
8.120
8.400
8.000
8.330
145,690
+0.13(+1.59%)
Aug 01, 2017
8.100
8.300
7.885
8.200
169,971
+0.20(+2.50%)
Jul 31, 2017
8.070
8.240
7.680
8.000
166,703
-0.38(-4.53%)
Jul 28, 2017
8.280
8.470
8.280
8.380
67,166
+0.09(+1.09%)
Jul 27, 2017
8.120
8.340
8.120
8.290
68,346
+0.18(+2.22%)
Jul 26, 2017
8.100
8.230
7.570
8.110
36,779
+0.03(+0.37%)
Jul 25, 2017
8.170
8.230
7.940
8.080
37,862
+0.02(+0.25%)
Jul 24, 2017
8.200
8.200
7.925
8.060
52,351
-0.16(-1.95%)
Jul 21, 2017
8.170
8.270
8.100
8.220
49,728
+0.08(+0.98%)
Jul 20, 2017
8.020
8.150
8.000
8.140
41,706
+0.11(+1.37%)
Jul 19, 2017
7.960
8.180
7.910
8.030
30,407
+0.07(+0.88%)
Jul 18, 2017
8.020
8.130
7.800
7.960
33,991
-0.07(-0.87%)
Jul 17, 2017
7.970
8.130
7.860
8.030
50,275
+0.10(+1.26%)
Jul 14, 2017
8.000
8.085
7.910
7.930
23,255
-0.11(-1.37%)
Jul 13, 2017
8.140
8.220
7.840
8.040
47,847
-0.10(-1.23%)
Jul 12, 2017
8.110
8.300
7.960
8.140
59,609
+0.04(+0.49%)
Jul 11, 2017
7.710
8.120
7.660
8.100
51,651
+0.39(+5.06%)
Jul 10, 2017
7.710
7.820
7.540
7.710
39,570
+0.00(+0.00%)
Jul 07, 2017
7.600
7.840
7.520
7.710
77,955
+0.05(+0.65%)
Jul 06, 2017
7.830
7.920
7.500
7.660
152,527
-0.24(-3.04%)
Jul 05, 2017
8.260
8.260
7.580
7.900
104,699
-0.36(-4.36%)
Jul 03, 2017
8.350
8.400
8.030
8.260
54,033
-0.07(-0.84%)
Jun 30, 2017
8.380
8.469
8.290
8.330
40,939
-0.04(-0.48%)
Jun 29, 2017
8.260
8.457
8.240
8.370
97,659
+0.12(+1.45%)
Jun 28, 2017
8.130
8.380
7.940
8.250
113,943
+0.12(+1.48%)
Jun 27, 2017
7.900
8.160
7.810
8.130
141,524
+0.23(+2.91%)
Jun 26, 2017
7.760
8.020
7.520
7.900
144,612
+0.14(+1.80%)
Jun 23, 2017
7.880
8.182
7.725
7.760
771,343
-0.12(-1.52%)
Jun 22, 2017
7.810
7.900
7.760
7.880
98,565
+0.09(+1.16%)
Jun 21, 2017
7.850
7.990
7.750
7.790
104,504
-0.06(-0.76%)
Jun 20, 2017
7.840
7.920
7.760
7.850
43,876
-0.01(-0.13%)
Jun 19, 2017
7.650
7.960
7.460
7.860
68,126
+0.19(+2.48%)
Jun 16, 2017
7.820
7.900
7.170
7.670
155,109
-0.22(-2.79%)
Jun 15, 2017
7.800
7.990
7.780
7.890
48,497
+0.00(+0.00%)
Jun 14, 2017
7.990
8.000
7.780
7.890
48,720
-0.10(-1.25%)
Jun 13, 2017
7.980
8.060
7.840
7.990
53,340
+0.02(+0.25%)
Jun 12, 2017
7.770
7.990
7.660
7.970
56,541
+0.19(+2.44%)
Jun 09, 2017
7.900
8.070
7.660
7.780
62,737
-0.14(-1.77%)
Jun 08, 2017
7.960
8.015
7.865
7.920
66,063
-0.02(-0.25%)
Jun 07, 2017
8.000
8.030
7.910
7.940
34,235
-0.05(-0.63%)
Jun 06, 2017
8.030
8.150
7.990
7.990
85,533
-0.04(-0.50%)
Jun 05, 2017
8.320
8.480
7.960
8.030
43,148
-0.23(-2.78%)
Jun 02, 2017
8.400
8.400
8.170
8.260
79,121
-0.08(-0.96%)
Jun 01, 2017
8.240
8.400
7.860
8.340
65,206
+0.20(+2.46%)
May 31, 2017
7.910
8.290
7.800
8.140
96,119
+0.25(+3.17%)
May 30, 2017
8.080
8.120
7.850
7.890
101,978
-0.22(-2.71%)
May 26, 2017
7.930
8.120
7.850
8.110
55,231
+0.13(+1.63%)
May 25, 2017
8.030
8.050
7.860
7.980
50,395
-0.07(-0.87%)
May 24, 2017
8.190
8.320
7.975
8.050
120,162
-0.20(-2.42%)
May 23, 2017
7.765
8.430
7.765
8.250
94,203
-0.03(-0.36%)
May 22, 2017
8.260
8.360
7.990
8.280
107,974
+0.05(+0.61%)
May 19, 2017
8.240
8.360
7.941
8.230
140,861
-0.10(-1.20%)
May 18, 2017
7.850
8.400
7.610
8.330
263,983
+0.44(+5.58%)
May 17, 2017
8.090
8.110
7.780
7.890
164,476
-0.31(-3.78%)
May 16, 2017
8.080
8.260
8.060
8.200
99,139
+0.04(+0.49%)
May 15, 2017
8.060
8.220
7.940
8.160
125,153
+0.07(+0.87%)
May 12, 2017
7.780
8.120
7.680
8.090
101,017
+0.22(+2.80%)
May 11, 2017
7.770
7.930
7.600
7.870
116,387
-0.01(-0.13%)
May 10, 2017
7.730
8.000
7.530
7.880
282,629
+0.11(+1.42%)
May 09, 2017
7.650
7.820
7.370
7.770
115,063
+0.14(+1.83%)
May 08, 2017
7.810
7.810
7.245
7.630
289,470
-0.59(-7.18%)
May 05, 2017
8.230
8.470
7.610
8.220
188,704
-0.04(-0.48%)
May 04, 2017
8.390
8.390
7.150
8.260
373,924
+0.43(+5.49%)
May 03, 2017
8.230
8.270
7.800
7.830
44,720
-0.47(-5.66%)
May 02, 2017
8.510
8.520
8.250
8.300
227,797
-0.22(-2.58%)
May 01, 2017
8.560
8.560
8.210
8.520
60,017
+0.05(+0.59%)
Apr 28, 2017
8.540
8.610
8.410
8.470
59,145
-0.11(-1.28%)
Apr 27, 2017
8.630
8.790
8.510
8.580
49,475
-0.08(-0.92%)
Apr 26, 2017
8.210
8.730
8.200
8.660
84,512
+0.45(+5.48%)
Apr 25, 2017
7.820
8.240
7.800
8.210
124,747
+0.44(+5.66%)
Apr 24, 2017
8.010
8.010
7.630
7.770
71,013
-0.05(-0.64%)
Apr 21, 2017
8.050
8.120
7.760
7.820
78,161
-0.27(-3.34%)
Apr 20, 2017
8.150
8.155
8.000
8.090
91,668
-0.02(-0.25%)
Apr 19, 2017
8.180
8.200
8.020
8.110
51,810
-0.02(-0.25%)
Apr 18, 2017
8.200
8.270
8.110
8.130
30,903
-0.17(-2.05%)
Apr 17, 2017
8.200
8.430
8.090
8.300
64,494
+0.14(+1.72%)
Apr 13, 2017
8.370
8.370
8.090
8.160
67,148
-0.24(-2.86%)
Apr 12, 2017
8.490
8.600
8.270
8.400
40,736
-0.12(-1.41%)
Apr 11, 2017
8.500
8.630
8.250
8.520
57,566
-0.01(-0.12%)
Apr 10, 2017
8.800
8.960
8.500
8.530
62,403
-0.24(-2.74%)
Apr 07, 2017
8.670
8.885
8.600
8.770
109,177
+0.06(+0.69%)
Apr 06, 2017
8.830
8.830
8.460
8.710
149,536
-0.14(-1.58%)
Apr 05, 2017
9.030
9.100
8.730
8.850
85,298
-0.16(-1.78%)
Apr 04, 2017
9.110
9.130
8.700
9.010
108,457
-0.14(-1.53%)
Apr 03, 2017
9.180
9.300
9.090
9.150
104,937
-0.03(-0.33%)
Mar 31, 2017
8.990
9.270
8.930
9.180
97,794
+0.13(+1.44%)
Mar 30, 2017
9.190
9.200
8.932
9.050
126,818
-0.14(-1.52%)
Mar 29, 2017
9.120
9.709
9.040
9.190
236,405
+0.09(+0.99%)
Mar 28, 2017
9.170
9.200
9.030
9.100
54,971
-0.06(-0.66%)
Mar 27, 2017
9.030
9.280
8.930
9.160
124,159
-0.01(-0.11%)
Mar 24, 2017
9.030
9.220
8.848
9.170
80,888
+0.06(+0.66%)
Mar 23, 2017
8.950
9.280
8.810
9.110
174,266
+0.11(+1.22%)
Mar 22, 2017
9.020
9.150
8.800
9.000
91,872
-0.04(-0.44%)
Mar 21, 2017
9.200
9.250
8.900
9.040
88,118
-0.15(-1.63%)
Mar 20, 2017
9.220
9.230
9.045
9.190
82,230
-0.03(-0.33%)
Mar 17, 2017
9.160
9.250
9.030
9.220
157,100
+0.01(+0.11%)
Mar 16, 2017
9.170
9.240
8.961
9.210
78,548
+0.06(+0.66%)
Mar 15, 2017
8.920
9.200
8.466
9.150
153,019
+0.26(+2.92%)
Mar 14, 2017
8.880
8.970
8.670
8.890
105,360
-0.03(-0.34%)
Mar 13, 2017
9.210
9.210
8.710
8.920
259,055
-0.49(-5.21%)
Mar 10, 2017
9.230
9.608
9.160
9.410
215,725
+0.29(+3.18%)
Mar 09, 2017
9.150
9.380
9.050
9.120
139,228
-0.03(-0.33%)
Mar 08, 2017
9.160
9.370
9.080
9.150
253,905
+0.02(+0.22%)
Mar 07, 2017
9.150
9.300
9.040
9.130
296,103
+0.00(+0.00%)
Mar 06, 2017
9.050
9.190
8.960
9.130
372,445
+0.08(+0.88%)
Mar 03, 2017
8.720
9.170
8.720
9.050
276,023
+0.37(+4.26%)
Mar 02, 2017
8.080
8.840
8.050
8.680
776,382
+0.64(+7.96%)
Mar 01, 2017
7.860
8.120
7.700
8.040
155,774
+0.29(+3.74%)
Feb 28, 2017
7.890
7.980
7.715
7.750
55,301
-0.21(-2.64%)
Feb 27, 2017
8.010
8.190
7.750
7.960
154,503
+0.01(+0.13%)
Feb 24, 2017
7.840
8.150
7.730
7.950
41,117
+0.06(+0.76%)
Feb 23, 2017
8.110
8.196
7.750
7.890
55,098
-0.16(-1.99%)
Feb 22, 2017
8.330
8.390
7.890
8.050
146,309
-0.24(-2.90%)
Feb 21, 2017
8.170
8.410
7.940
8.290
199,446
+0.29(+3.62%)
Feb 17, 2017
8.000
8.000
8.000
0
+0.27(+3.49%)
Feb 16, 2017
7.760
7.820
7.670
7.730
59,998
-0.04(-0.51%)
Feb 15, 2017
7.720
7.830
7.650
7.770
66,115
+0.02(+0.26%)
Feb 14, 2017
7.690
7.850
7.640
7.750
136,244
+0.02(+0.26%)
Feb 13, 2017
7.750
7.843
7.610
7.730
75,608
-0.03(-0.39%)
Feb 10, 2017
7.690
7.825
7.630
7.760
48,133
+0.14(+1.84%)
Feb 09, 2017
7.510
7.680
7.481
7.620
39,804
+0.09(+1.20%)
Feb 08, 2017
7.810
7.910
7.200
7.530
84,652
-0.05(-0.66%)
Feb 07, 2017
7.690
7.731
7.480
7.580
53,991
-0.05(-0.66%)
Feb 06, 2017
7.370
7.825
7.370
7.630
57,440
+0.07(+0.93%)
Feb 03, 2017
7.450
7.590
7.300
7.560
64,378
+0.12(+1.61%)
Feb 02, 2017
7.370
7.570
7.270
7.440
66,853
+0.02(+0.27%)
Feb 01, 2017
7.430
7.530
7.250
7.420
79,325
+0.04(+0.54%)
Jan 31, 2017
7.430
7.620
7.310
7.380
99,670
-0.06(-0.81%)
Jan 30, 2017
7.430
7.590
7.031
7.440
193,859
+0.01(+0.13%)
Jan 27, 2017
7.480
7.560
7.295
7.430
116,338
+0.01(+0.13%)
Jan 26, 2017
7.660
7.660
7.170
7.420
325,834
-0.25(-3.26%)
Jan 25, 2017
7.680
7.880
7.600
7.670
182,708
+0.08(+1.05%)
Jan 24, 2017
7.380
7.700
7.210
7.590
63,786
+0.17(+2.29%)
Jan 23, 2017
7.400
7.480
7.240
7.420
59,078
-0.01(-0.13%)
Jan 20, 2017
7.430
7.620
7.390
7.430
40,744
-0.01(-0.13%)
Jan 19, 2017
7.680
7.730
7.330
7.440
291,769
-0.25(-3.25%)
Jan 18, 2017
7.720
7.800
7.560
7.690
47,732
-0.02(-0.26%)
Jan 17, 2017
7.680
7.810
7.500
7.710
90,394
+0.01(+0.13%)
Jan 13, 2017
7.700
7.700
7.700
0
+0.18(+2.39%)
Jan 12, 2017
7.430
7.650
7.150
7.520
177,844
+0.03(+0.40%)
Jan 11, 2017
7.530
7.620
7.190
7.490
105,715
-0.01(-0.13%)
Jan 10, 2017
7.570
7.600
7.440
7.500
119,450
-0.03(-0.40%)
Jan 09, 2017
7.650
7.720
7.450
7.530
154,984
-0.11(-1.44%)
Jan 06, 2017
7.720
7.790
7.600
7.640
162,615
-0.12(-1.55%)
Jan 05, 2017
7.930
7.990
7.640
7.760
69,157
-0.23(-2.88%)
Jan 04, 2017
7.940
8.320
7.790
7.990
308,011
+0.14(+1.78%)
Jan 03, 2017
7.750
7.940
7.691
7.850
118,251
+0.11(+1.42%)
Dec 30, 2016
7.740
7.740
7.740
0
+0.08(+1.04%)
Dec 29, 2016
7.460
7.680
7.460
7.660
51,319
+0.25(+3.37%)
Dec 28, 2016
7.680
7.700
7.330
7.410
88,008
-0.36(-4.63%)
Dec 27, 2016
7.690
7.920
7.590
7.770
112,454
+0.10(+1.30%)
Dec 23, 2016
7.670
7.670
7.670
0
+0.32(+4.35%)
Dec 22, 2016
7.330
7.400
7.255
7.350
55,766
+0.02(+0.27%)
Dec 21, 2016
7.330
7.565
7.247
7.330
42,613
-0.08(-1.08%)
Dec 20, 2016
7.260
7.500
7.190
7.410
143,296
+0.20(+2.77%)
Dec 19, 2016
7.250
7.370
7.070
7.210
128,360
+0.02(+0.28%)
Dec 16, 2016
7.320
7.460
7.180
7.190
373,956
-0.10(-1.37%)
Dec 15, 2016
7.400
7.410
7.260
7.290
103,250
-0.05(-0.68%)
Dec 14, 2016
7.350
7.460
7.320
7.340
122,343
-0.05(-0.68%)
Dec 13, 2016
7.420
7.500
7.350
7.390
160,926
+0.00(+0.00%)
Dec 12, 2016
7.510
7.550
7.290
7.390
69,996
-0.10(-1.34%)
Dec 09, 2016
7.360
7.720
7.330
7.490
115,118
-0.09(-1.19%)
Dec 08, 2016
7.440
7.600
7.260
7.580
108,570
+0.18(+2.43%)
Dec 07, 2016
7.440
7.510
7.250
7.400
57,473
-0.07(-0.94%)
Dec 06, 2016
7.700
7.720
7.430
7.470
84,826
-0.23(-2.99%)
Dec 05, 2016
7.780
7.780
7.610
7.700
88,788
+0.07(+0.92%)
Dec 02, 2016
7.700
7.900
7.550
7.630
81,702
-0.08(-1.04%)
Dec 01, 2016
7.720
7.800
7.370
7.710
251,440
+0.08(+1.05%)
Nov 30, 2016
7.900
7.914
7.600
7.630
103,695
-0.20(-2.55%)
Nov 29, 2016
8.030
8.050
7.790
7.830
197,111
+0.15(+1.95%)
Nov 28, 2016
7.770
7.770
7.610
7.680
73,975
-0.07(-0.90%)
Nov 25, 2016
7.700
8.080
7.600
7.750
42,744
+0.02(+0.26%)
Nov 23, 2016
7.730
7.730
7.730
0
+0.21(+2.79%)
Nov 22, 2016
7.620
7.710
7.270
7.520
94,081
-0.13(-1.70%)
Nov 21, 2016
7.680
7.855
7.390
7.650
184,538
-0.04(-0.52%)
Nov 18, 2016
7.400
7.880
7.390
7.690
142,112
+0.26(+3.50%)
Nov 17, 2016
7.380
7.600
6.700
7.430
172,410
+0.12(+1.64%)
Nov 16, 2016
7.240
7.500
7.180
7.310
101,057
+0.06(+0.83%)
Nov 15, 2016
7.220
7.460
7.070
7.250
140,121
+0.08(+1.12%)
Nov 14, 2016
7.080
7.300
6.840
7.170
295,542
+0.17(+2.43%)
Nov 11, 2016
7.230
7.380
6.990
7.000
330,523
-0.23(-3.18%)
Nov 10, 2016
7.070
7.300
6.970
7.230
158,824
+0.25(+3.58%)
Nov 09, 2016
6.740
7.100
6.700
6.980
225,518
+0.24(+3.56%)
Nov 08, 2016
6.390
6.840
6.390
6.740
172,779
+0.24(+3.69%)
Nov 07, 2016
6.450
6.500
6.220
6.500
79,464
+0.22(+3.50%)
Nov 04, 2016
6.150
6.490
5.860
6.280
261,074
+0.16(+2.61%)
Nov 03, 2016
6.370
6.630
5.930
6.120
230,049
-0.28(-4.38%)
Nov 02, 2016
6.000
6.480
5.820
6.400
893,915
-0.73(-10.24%)
Nov 01, 2016
7.280
7.280
6.891
7.130
26,371
-0.13(-1.79%)
Oct 31, 2016
7.290
7.510
7.040
7.260
65,890
-0.27(-3.59%)
Oct 28, 2016
7.730
7.930
7.500
7.530
14,767
-0.25(-3.21%)
Oct 27, 2016
8.020
8.320
7.700
7.780
47,560
-0.18(-2.26%)
Oct 26, 2016
7.970
8.090
7.854
7.960
33,963
-0.03(-0.38%)
Oct 25, 2016
8.130
8.160
7.930
7.990
142,576
-0.15(-1.84%)
Oct 24, 2016
8.190
8.190
8.000
8.140
19,642
+0.02(+0.25%)
Oct 21, 2016
8.060
8.260
8.053
8.120
82,572
-0.01(-0.12%)
Oct 20, 2016
7.970
8.450
7.950
8.130
177,617
+0.17(+2.14%)
Oct 19, 2016
7.740
7.990
7.720
7.960
140,493
+0.21(+2.71%)
Oct 18, 2016
7.970
7.970
7.270
7.750
319,933
+0.16(+2.11%)
Oct 17, 2016
7.560
7.780
7.401
7.590
174,844
+0.01(+0.13%)
Oct 14, 2016
7.490
7.665
7.400
7.580
40,136
+0.12(+1.61%)
Oct 13, 2016
7.530
7.541
7.360
7.460
61,065
-0.12(-1.58%)
Oct 12, 2016
7.710
7.710
7.441
7.580
28,549
-0.18(-2.32%)
Oct 11, 2016
8.080
8.140
7.720
7.760
36,532
-0.34(-4.20%)
Oct 10, 2016
7.740
8.190
7.740
8.100
54,252
+0.41(+5.33%)
Oct 07, 2016
7.720
7.810
7.590
7.690
25,731
-0.05(-0.65%)
Oct 06, 2016
7.690
7.870
7.650
7.740
39,692
-0.02(-0.26%)
Oct 05, 2016
7.740
7.900
7.410
7.760
56,168
+0.27(+3.60%)
Oct 04, 2016
7.690
7.690
7.400
7.490
25,812
-0.18(-2.35%)
Oct 03, 2016
7.560
7.720
7.437
7.670
20,259
+0.06(+0.79%)
Sep 30, 2016
7.510
7.670
7.310
7.610
39,667
+0.17(+2.28%)
Sep 29, 2016
7.490
7.540
7.360
7.440
48,089
-0.03(-0.40%)
Sep 28, 2016
7.230
7.490
7.171
7.470
24,655
+0.19(+2.61%)
Sep 27, 2016
7.190
7.370
7.170
7.280
27,247
+0.04(+0.55%)
Sep 26, 2016
7.350
7.955
7.150
7.240
32,719
-0.16(-2.16%)
Sep 23, 2016
7.200
7.500
7.160
7.400
73,112
+0.17(+2.35%)
Sep 22, 2016
6.990
7.300
6.990
7.230
17,918
+0.23(+3.29%)
Sep 21, 2016
6.810
7.010
6.800
7.000
19,675
+0.17(+2.49%)
Sep 20, 2016
6.820
6.890
6.750
6.830
21,718
+0.07(+1.04%)
Sep 19, 2016
6.960
6.960
6.750
6.760
38,132
-0.20(-2.87%)
Sep 16, 2016
6.880
7.100
6.850
6.960
139,430
+0.13(+1.90%)
Sep 15, 2016
6.720
6.980
6.670
6.830
63,836
+0.08(+1.19%)
Sep 14, 2016
6.800
6.970
6.660
6.750
54,565
-0.03(-0.44%)
Sep 13, 2016
6.830
6.840
6.700
6.780
60,295
-0.06(-0.88%)
Sep 12, 2016
6.540
7.000
6.540
6.840
100,519
+0.27(+4.11%)
Sep 09, 2016
6.730
6.755
6.560
6.570
100,790
-0.17(-2.52%)
Sep 08, 2016
6.030
6.900
6.030
6.740
400,116
+0.92(+15.81%)
Sep 07, 2016
5.710
5.880
5.700
5.820
59,744
+0.14(+2.46%)
Sep 06, 2016
5.660
5.750
5.600
5.680
42,417
+0.03(+0.53%)
Sep 02, 2016
5.660
5.650
5.650
5.650
35,400
+0.05(+0.89%)
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.