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
Energy Recovery Inc
(NQ:
ERII
)
13.64
-0.07 (-0.51%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 20, 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 (%)
Sep 29, 2017
7.680
7.920
7.600
7.900
378,679
+0.22(+2.86%)
Sep 28, 2017
7.600
7.930
7.530
7.680
572,421
+0.15(+1.99%)
Sep 27, 2017
7.440
7.590
7.340
7.530
431,296
+0.14(+1.89%)
Sep 26, 2017
7.240
7.490
7.210
7.390
375,339
+0.15(+2.07%)
Sep 25, 2017
7.250
7.430
7.160
7.240
648,986
+0.02(+0.28%)
Sep 22, 2017
6.810
7.290
6.780
7.220
387,039
+0.32(+4.64%)
Sep 21, 2017
7.010
7.051
6.880
6.900
240,247
-0.11(-1.57%)
Sep 20, 2017
6.990
7.190
6.930
7.010
374,488
+0.03(+0.43%)
Sep 19, 2017
7.160
7.280
6.930
6.980
279,442
-0.15(-2.10%)
Sep 18, 2017
7.100
7.330
7.010
7.130
631,626
+0.23(+3.33%)
Sep 15, 2017
6.890
6.940
6.765
6.900
1,078,463
+0.02(+0.29%)
Sep 14, 2017
6.830
7.000
6.740
6.880
389,175
+0.02(+0.29%)
Sep 13, 2017
6.970
7.130
6.820
6.860
467,638
-0.12(-1.72%)
Sep 12, 2017
6.750
7.100
6.720
6.980
501,685
+0.23(+3.41%)
Sep 11, 2017
6.950
6.970
6.540
6.750
572,926
-0.19(-2.74%)
Sep 08, 2017
7.240
7.250
6.820
6.940
603,374
-0.31(-4.28%)
Sep 07, 2017
7.170
7.350
7.090
7.250
555,635
+0.13(+1.83%)
Sep 06, 2017
6.960
7.220
6.960
7.120
368,646
+0.18(+2.59%)
Sep 05, 2017
6.780
7.375
6.760
6.940
610,377
+0.39(+5.95%)
Sep 01, 2017
6.520
6.630
6.480
6.550
292,670
+0.05(+0.77%)
Aug 31, 2017
6.510
6.657
6.470
6.500
242,164
+0.03(+0.46%)
Aug 30, 2017
6.510
6.540
6.360
6.470
189,964
-0.04(-0.61%)
Aug 29, 2017
6.380
6.590
6.355
6.510
273,249
+0.06(+0.93%)
Aug 28, 2017
6.540
6.540
6.355
6.450
290,702
-0.05(-0.77%)
Aug 25, 2017
6.580
6.340
6.500
369,955
+0.11(+1.72%)
Aug 24, 2017
6.400
6.449
6.310
6.390
277,774
-0.01(-0.16%)
Aug 23, 2017
6.430
6.490
6.300
6.400
386,818
-0.04(-0.62%)
Aug 22, 2017
6.310
6.490
6.230
6.440
430,849
+0.16(+2.55%)
Aug 21, 2017
6.240
6.350
6.200
6.280
281,586
+0.01(+0.16%)
Aug 18, 2017
6.190
6.360
6.130
6.270
285,810
+0.09(+1.46%)
Aug 17, 2017
6.270
6.370
6.170
6.180
355,840
-0.13(-2.06%)
Aug 16, 2017
6.190
6.520
6.170
6.310
396,365
+0.11(+1.77%)
Aug 15, 2017
6.370
6.390
6.200
6.200
351,190
-0.17(-2.67%)
Aug 14, 2017
6.360
6.370
6.210
6.370
378,686
+0.05(+0.79%)
Aug 11, 2017
6.330
6.395
6.270
6.320
508,019
+0.03(+0.48%)
Aug 10, 2017
6.550
6.555
6.280
6.290
623,115
-0.29(-4.41%)
Aug 09, 2017
6.530
6.780
6.510
6.580
424,891
+0.01(+0.15%)
Aug 08, 2017
6.660
6.730
6.530
6.570
328,211
-0.11(-1.65%)
Aug 07, 2017
6.750
6.890
6.470
6.680
466,739
-0.09(-1.33%)
Aug 04, 2017
7.000
6.705
6.770
846,156
-0.04(-0.51%)
Aug 03, 2017
7.340
7.480
6.750
6.805
1,218,476
-0.75(-9.99%)
Aug 02, 2017
7.580
7.670
7.440
7.560
357,808
-0.06(-0.79%)
Aug 01, 2017
7.760
7.800
7.530
7.620
259,357
+0.02(+0.26%)
Jul 31, 2017
7.720
7.730
7.500
7.600
248,767
-0.13(-1.68%)
Jul 28, 2017
7.760
7.970
7.680
7.730
152,670
-0.05(-0.64%)
Jul 27, 2017
7.680
7.880
7.630
7.780
204,298
+0.12(+1.57%)
Jul 26, 2017
7.810
7.849
7.580
7.660
193,286
-0.14(-1.79%)
Jul 25, 2017
7.570
7.990
7.550
7.800
293,569
+0.31(+4.14%)
Jul 24, 2017
7.540
7.630
7.380
7.490
279,719
-0.07(-0.93%)
Jul 21, 2017
7.770
7.770
7.450
7.560
527,315
-0.20(-2.58%)
Jul 20, 2017
7.900
7.670
7.760
217,789
-0.14(-1.77%)
Jul 19, 2017
7.770
7.950
7.730
7.900
169,923
+0.13(+1.67%)
Jul 18, 2017
8.160
8.180
7.735
7.770
332,263
-0.42(-5.13%)
Jul 17, 2017
8.250
8.335
8.150
8.190
320,279
-0.06(-0.73%)
Jul 14, 2017
8.140
8.360
8.040
8.250
482,736
+0.10(+1.23%)
Jul 13, 2017
7.980
8.170
7.940
8.150
276,709
+0.16(+2.00%)
Jul 12, 2017
7.920
8.150
7.920
7.990
234,637
+0.13(+1.65%)
Jul 11, 2017
7.860
7.970
7.690
7.860
227,976
+0.00(+0.00%)
Jul 10, 2017
7.820
7.940
7.700
7.860
333,209
+0.02(+0.26%)
Jul 07, 2017
7.880
7.940
7.720
7.840
160,279
-0.04(-0.51%)
Jul 06, 2017
7.930
8.120
7.830
7.880
313,359
-0.07(-0.88%)
Jul 05, 2017
8.350
8.350
7.900
7.950
491,354
-0.42(-5.02%)
Jul 03, 2017
8.330
8.430
8.210
8.370
133,998
+0.08(+0.97%)
Jun 30, 2017
8.370
8.450
8.210
8.290
232,626
-0.08(-0.96%)
Jun 29, 2017
8.340
8.610
8.190
8.370
333,111
+0.05(+0.60%)
Jun 28, 2017
8.310
8.470
8.230
8.320
278,910
+0.07(+0.85%)
Jun 27, 2017
8.060
8.370
8.010
8.250
299,326
+0.22(+2.74%)
Jun 26, 2017
7.760
8.150
7.760
8.030
295,333
+0.27(+3.48%)
Jun 23, 2017
7.710
7.780
7.540
7.760
402,128
+0.05(+0.65%)
Jun 22, 2017
7.480
7.850
7.430
7.710
199,629
+0.26(+3.49%)
Jun 21, 2017
7.720
7.720
7.409
7.450
265,790
-0.21(-2.74%)
Jun 20, 2017
7.780
7.890
7.600
7.660
168,581
-0.16(-2.05%)
Jun 19, 2017
7.770
7.890
7.560
7.820
302,632
+0.08(+1.03%)
Jun 16, 2017
7.860
7.910
7.690
7.740
756,990
-0.16(-2.03%)
Jun 15, 2017
7.840
8.030
7.810
7.900
283,845
-0.05(-0.63%)
Jun 14, 2017
8.200
8.250
7.900
7.950
229,255
-0.26(-3.17%)
Jun 13, 2017
8.260
8.440
8.110
8.210
296,430
-0.02(-0.24%)
Jun 12, 2017
8.120
8.300
8.050
8.230
264,116
+0.10(+1.23%)
Jun 09, 2017
8.100
8.270
8.040
8.130
333,172
+0.06(+0.74%)
Jun 08, 2017
7.590
8.160
7.590
8.070
608,140
+0.44(+5.77%)
Jun 07, 2017
7.620
7.720
7.350
7.630
339,096
+0.02(+0.26%)
Jun 06, 2017
7.450
7.660
7.380
7.610
297,079
+0.07(+0.93%)
Jun 05, 2017
7.550
7.720
7.500
7.540
311,192
-0.05(-0.66%)
Jun 02, 2017
7.690
7.890
7.570
7.590
386,225
-0.19(-2.44%)
Jun 01, 2017
7.590
7.800
7.470
7.780
278,719
+0.19(+2.50%)
May 31, 2017
7.680
7.680
7.330
7.590
477,370
-0.10(-1.30%)
May 30, 2017
7.950
7.950
7.670
7.690
218,553
-0.31(-3.87%)
May 26, 2017
7.950
8.070
7.890
8.000
287,303
+0.03(+0.38%)
May 25, 2017
8.090
8.165
7.900
7.970
283,244
-0.09(-1.12%)
May 24, 2017
8.080
8.220
7.890
8.060
339,598
-0.02(-0.25%)
May 23, 2017
8.000
8.110
7.860
8.080
221,386
+0.11(+1.38%)
May 22, 2017
7.920
8.050
7.850
7.970
242,017
+0.07(+0.89%)
May 19, 2017
7.790
7.940
7.741
7.900
268,302
+0.17(+2.20%)
May 18, 2017
7.580
7.820
7.540
7.730
364,348
+0.12(+1.58%)
May 17, 2017
7.610
7.680
7.500
7.610
329,439
-0.16(-2.06%)
May 16, 2017
8.100
8.220
7.760
7.770
471,878
-0.29(-3.60%)
May 15, 2017
7.580
8.117
7.550
8.060
421,373
+0.53(+7.04%)
May 12, 2017
7.650
7.720
7.520
7.530
196,331
-0.16(-2.08%)
May 11, 2017
7.780
7.850
7.660
7.690
288,514
-0.14(-1.79%)
May 10, 2017
7.600
7.860
7.520
7.830
423,325
+0.18(+2.35%)
May 09, 2017
7.800
7.900
7.380
7.650
522,572
-0.18(-2.30%)
May 08, 2017
7.750
7.890
7.340
7.830
568,974
+0.03(+0.38%)
May 05, 2017
7.820
7.950
7.470
7.800
485,109
+0.06(+0.84%)
May 04, 2017
8.000
8.220
7.110
7.735
1,654,197
-0.33(-4.15%)
May 03, 2017
8.610
8.610
8.050
8.070
455,901
-0.55(-6.38%)
May 02, 2017
8.560
8.750
8.550
8.620
494,199
+0.07(+0.82%)
May 01, 2017
8.480
8.630
8.400
8.550
265,740
+0.11(+1.30%)
Apr 28, 2017
8.510
8.630
8.370
8.440
293,964
-0.06(-0.71%)
Apr 27, 2017
8.670
8.712
8.450
8.500
256,848
-0.15(-1.73%)
Apr 26, 2017
8.430
8.770
8.410
8.650
441,123
+0.21(+2.49%)
Apr 25, 2017
8.330
8.650
8.330
8.440
734,647
+0.12(+1.44%)
Apr 24, 2017
8.300
8.420
8.210
8.320
311,760
+0.14(+1.71%)
Apr 21, 2017
8.130
8.290
8.010
8.180
341,777
+0.03(+0.37%)
Apr 20, 2017
8.130
8.345
8.060
8.150
291,482
+0.10(+1.24%)
Apr 19, 2017
8.280
8.430
8.040
8.050
460,837
-0.17(-2.07%)
Apr 18, 2017
7.980
8.230
7.940
8.220
274,328
+0.16(+1.99%)
Apr 17, 2017
8.070
8.170
7.900
8.060
297,639
+0.01(+0.12%)
Apr 13, 2017
8.170
8.280
8.000
8.050
569,896
-0.12(-1.47%)
Apr 12, 2017
8.330
8.330
8.140
8.170
292,822
-0.14(-1.68%)
Apr 11, 2017
8.130
8.320
8.070
8.310
729,537
+0.15(+1.84%)
Apr 10, 2017
8.370
8.130
8.160
400,045
+0.03(+0.37%)
Apr 07, 2017
8.070
8.360
8.070
8.130
547,094
+0.02(+0.25%)
Apr 06, 2017
8.080
8.250
8.030
8.110
446,337
+0.05(+0.62%)
Apr 05, 2017
8.430
8.710
8.050
8.060
581,881
-0.24(-2.89%)
Apr 04, 2017
8.230
8.360
8.210
8.300
623,959
+0.05(+0.61%)
Apr 03, 2017
8.340
8.350
8.050
8.250
490,426
-0.07(-0.84%)
Mar 31, 2017
8.250
8.400
8.200
8.320
554,148
+0.00(+0.00%)
Mar 30, 2017
8.150
8.540
8.150
8.320
793,508
+0.54(+6.94%)
Mar 29, 2017
7.410
8.000
7.320
7.780
777,353
+0.35(+4.71%)
Mar 28, 2017
7.420
7.450
7.110
7.430
668,986
-0.02(-0.27%)
Mar 27, 2017
7.440
7.530
7.250
7.450
351,970
-0.14(-1.91%)
Mar 24, 2017
7.480
7.700
7.470
7.595
277,438
+0.13(+1.81%)
Mar 23, 2017
7.440
7.650
7.360
7.460
673,124
+0.00(+0.00%)
Mar 22, 2017
7.900
7.900
7.265
7.460
1,048,198
-0.44(-5.57%)
Mar 21, 2017
8.480
8.612
7.900
7.900
661,795
-0.56(-6.62%)
Mar 20, 2017
8.360
8.500
8.170
8.460
441,259
+0.12(+1.44%)
Mar 17, 2017
8.430
8.480
8.120
8.340
1,507,357
-0.10(-1.18%)
Mar 16, 2017
8.250
8.610
8.030
8.440
831,330
+0.26(+3.18%)
Mar 15, 2017
7.760
8.400
7.750
8.180
885,224
+0.55(+7.21%)
Mar 14, 2017
7.720
7.750
7.220
7.630
641,182
-0.20(-2.55%)
Mar 13, 2017
8.150
8.150
7.770
7.830
658,973
-0.28(-3.45%)
Mar 10, 2017
8.220
8.545
7.760
8.110
834,263
+0.01(+0.12%)
Mar 09, 2017
9.000
9.070
7.860
8.100
1,521,410
-0.50(-5.81%)
Mar 08, 2017
8.850
8.940
8.560
8.600
744,923
-0.14(-1.60%)
Mar 07, 2017
8.630
8.860
8.560
8.740
459,287
+0.06(+0.69%)
Mar 06, 2017
8.700
8.904
8.500
8.680
522,556
-0.05(-0.63%)
Mar 03, 2017
8.720
8.870
8.520
8.735
360,357
+0.00(+0.06%)
Mar 02, 2017
9.400
9.410
8.710
8.730
599,443
-0.59(-6.33%)
Mar 01, 2017
8.660
9.400
8.633
9.320
725,104
+0.91(+10.82%)
Feb 28, 2017
8.650
8.740
8.340
8.410
420,975
-0.25(-2.89%)
Feb 27, 2017
8.390
8.710
8.300
8.660
303,725
+0.24(+2.85%)
Feb 24, 2017
8.270
8.500
8.150
8.420
292,918
+0.02(+0.24%)
Feb 23, 2017
8.780
8.780
8.350
8.400
483,686
-0.30(-3.45%)
Feb 22, 2017
9.030
9.085
8.550
8.700
558,277
-0.35(-3.87%)
Feb 21, 2017
9.280
9.370
9.010
9.050
300,033
-0.20(-2.16%)
Feb 17, 2017
9.250
9.250
9.250
0
-0.04(-0.43%)
Feb 16, 2017
9.330
9.382
9.010
9.290
413,025
-0.04(-0.43%)
Feb 15, 2017
9.540
9.650
9.315
9.330
364,707
-0.28(-2.91%)
Feb 14, 2017
9.680
9.720
9.550
9.610
212,203
-0.18(-1.84%)
Feb 13, 2017
9.990
10.03
9.740
9.790
174,851
-0.11(-1.11%)
Feb 10, 2017
9.890
9.950
9.770
9.900
274,562
+0.15(+1.54%)
Feb 09, 2017
9.670
9.960
9.630
9.750
270,223
+0.10(+1.04%)
Feb 08, 2017
9.950
10.04
9.550
9.650
453,689
-0.35(-3.50%)
Feb 07, 2017
10.44
10.52
9.970
10.00
362,574
-0.43(-4.12%)
Feb 06, 2017
10.65
10.65
10.26
10.43
209,902
-0.23(-2.16%)
Feb 03, 2017
10.25
10.69
10.15
10.66
355,568
+0.47(+4.61%)
Feb 02, 2017
10.32
10.43
10.17
10.19
254,819
-0.17(-1.64%)
Feb 01, 2017
10.30
10.55
10.20
10.36
288,625
+0.12(+1.17%)
Jan 31, 2017
10.06
10.25
9.910
10.24
262,703
+0.13(+1.29%)
Jan 30, 2017
10.13
10.21
9.850
10.11
283,246
-0.10(-0.98%)
Jan 27, 2017
10.09
10.23
10.00
10.21
126,978
+0.14(+1.39%)
Jan 26, 2017
10.28
10.31
9.910
10.07
181,455
-0.20(-1.95%)
Jan 25, 2017
9.740
10.32
9.650
10.27
379,692
+0.67(+6.98%)
Jan 24, 2017
9.370
9.740
9.240
9.600
352,676
+0.24(+2.56%)
Jan 23, 2017
9.900
10.14
9.310
9.360
493,808
-0.63(-6.31%)
Jan 20, 2017
10.42
10.56
9.940
9.990
405,174
-0.38(-3.66%)
Jan 19, 2017
10.39
10.42
10.21
10.37
255,694
+0.04(+0.39%)
Jan 18, 2017
10.44
10.54
10.31
10.33
220,866
-0.09(-0.86%)
Jan 17, 2017
10.56
10.56
10.23
10.42
309,386
-0.22(-2.07%)
Jan 13, 2017
10.64
10.64
10.64
0
+0.16(+1.53%)
Jan 12, 2017
10.66
10.68
10.24
10.48
221,637
-0.20(-1.87%)
Jan 11, 2017
11.01
11.02
10.50
10.68
243,212
-0.05(-0.47%)
Jan 10, 2017
10.39
10.77
10.39
10.73
193,078
+0.40(+3.87%)
Jan 09, 2017
10.57
10.60
10.29
10.33
271,197
-0.22(-2.09%)
Jan 06, 2017
11.09
11.12
10.52
10.55
273,017
-0.52(-4.70%)
Jan 05, 2017
11.35
11.46
10.87
11.07
379,874
-0.31(-2.72%)
Jan 04, 2017
10.83
11.41
10.67
11.38
436,035
+0.61(+5.66%)
Jan 03, 2017
10.54
10.81
10.42
10.77
368,334
+0.42(+4.06%)
Dec 30, 2016
10.35
10.35
10.35
0
-0.04(-0.43%)
Dec 29, 2016
10.48
10.59
10.28
10.39
260,431
-0.10(-0.91%)
Dec 28, 2016
10.64
10.74
10.45
10.49
264,447
-0.09(-0.85%)
Dec 27, 2016
10.62
10.93
10.51
10.58
357,296
-0.09(-0.84%)
Dec 23, 2016
10.67
10.67
10.67
0
-0.16(-1.48%)
Dec 22, 2016
11.07
11.22
10.78
10.83
326,372
-0.29(-2.61%)
Dec 21, 2016
11.66
11.67
11.11
11.12
405,696
-0.54(-4.63%)
Dec 20, 2016
11.90
12.08
11.54
11.66
450,963
-0.14(-1.19%)
Dec 19, 2016
11.86
11.88
11.58
11.80
458,810
-0.09(-0.76%)
Dec 16, 2016
11.97
12.25
11.87
11.89
1,247,990
-0.04(-0.34%)
Dec 15, 2016
11.74
12.04
11.36
11.93
443,066
+0.09(+0.76%)
Dec 14, 2016
12.22
12.73
11.79
11.84
843,321
-0.26(-2.15%)
Dec 13, 2016
11.25
12.35
11.25
12.10
838,100
+0.79(+6.98%)
Dec 12, 2016
10.79
11.39
10.73
11.31
662,217
+0.47(+4.34%)
Dec 09, 2016
10.83
10.90
10.63
10.84
310,980
+0.06(+0.56%)
Dec 08, 2016
10.83
10.90
10.61
10.78
442,563
-0.05(-0.46%)
Dec 07, 2016
10.71
10.92
10.55
10.83
295,326
+0.15(+1.40%)
Dec 06, 2016
10.70
10.74
10.50
10.68
276,022
-0.02(-0.19%)
Dec 05, 2016
10.50
10.81
10.41
10.70
384,801
+0.35(+3.38%)
Dec 02, 2016
10.35
10.49
10.00
10.35
512,636
-0.06(-0.58%)
Dec 01, 2016
10.93
11.02
10.29
10.41
667,276
-0.48(-4.41%)
Nov 30, 2016
10.43
10.92
10.43
10.89
608,413
+0.47(+4.51%)
Nov 29, 2016
11.13
11.13
10.38
10.42
539,285
-0.74(-6.63%)
Nov 28, 2016
11.58
11.61
11.12
11.16
346,425
-0.47(-4.04%)
Nov 25, 2016
11.83
11.86
11.53
11.63
201,919
-0.09(-0.77%)
Nov 23, 2016
11.72
11.72
11.72
0
-0.09(-0.76%)
Nov 22, 2016
11.81
12.00
11.66
11.81
417,477
+0.00(+0.00%)
Nov 21, 2016
11.68
11.81
11.54
11.81
280,679
+0.28(+2.43%)
Nov 18, 2016
11.62
11.74
11.41
11.53
415,025
-0.05(-0.43%)
Nov 17, 2016
11.40
11.64
11.25
11.58
499,069
+0.20(+1.76%)
Nov 16, 2016
11.26
11.40
11.00
11.38
364,506
-0.03(-0.26%)
Nov 15, 2016
11.02
11.54
10.70
11.41
648,845
+0.36(+3.26%)
Nov 14, 2016
11.03
11.09
10.62
11.05
898,268
+0.13(+1.19%)
Nov 11, 2016
10.49
10.98
10.30
10.92
663,671
+0.43(+4.10%)
Nov 10, 2016
10.83
11.10
10.44
10.49
683,037
-0.13(-1.22%)
Nov 09, 2016
9.620
10.64
9.620
10.62
808,944
+0.72(+7.27%)
Nov 08, 2016
10.10
10.24
9.850
9.900
472,241
-0.17(-1.69%)
Nov 07, 2016
9.460
10.33
9.460
10.07
1,078,332
+0.71(+7.59%)
Nov 04, 2016
8.980
9.475
8.530
9.360
1,357,908
+0.26(+2.86%)
Nov 03, 2016
9.750
10.57
8.670
9.100
3,535,658
-2.65(-22.55%)
Nov 02, 2016
12.07
12.13
11.65
11.75
638,196
-0.35(-2.89%)
Nov 01, 2016
12.25
12.30
11.91
12.10
522,132
-0.11(-0.90%)
Oct 31, 2016
12.55
12.74
12.11
12.21
662,181
-0.30(-2.40%)
Oct 28, 2016
12.59
12.88
12.45
12.51
472,464
-0.13(-1.03%)
Oct 27, 2016
12.78
12.99
12.56
12.64
372,524
-0.05(-0.39%)
Oct 26, 2016
12.75
13.02
12.55
12.69
599,323
-0.09(-0.70%)
Oct 25, 2016
13.71
13.80
12.55
12.78
1,340,192
-1.02(-7.39%)
Oct 24, 2016
14.08
14.48
13.63
13.80
546,710
-0.26(-1.85%)
Oct 21, 2016
13.99
14.40
13.87
14.06
433,635
+0.02(+0.14%)
Oct 20, 2016
14.68
14.68
13.86
14.04
668,250
-0.59(-4.03%)
Oct 19, 2016
13.57
14.79
13.57
14.63
1,067,414
+0.77(+5.56%)
Oct 18, 2016
13.75
14.05
13.62
13.86
303,106
+0.26(+1.91%)
Oct 17, 2016
13.51
13.71
13.49
13.60
420,955
+0.02(+0.15%)
Oct 14, 2016
13.91
14.23
13.45
13.58
392,415
-0.26(-1.88%)
Oct 13, 2016
13.98
14.01
13.62
13.84
334,030
-0.35(-2.47%)
Oct 12, 2016
14.15
14.39
14.07
14.19
329,441
+0.07(+0.50%)
Oct 11, 2016
14.59
14.62
13.96
14.12
552,240
-0.48(-3.29%)
Oct 10, 2016
14.57
15.00
14.56
14.60
299,451
+0.11(+0.76%)
Oct 07, 2016
15.47
15.47
14.41
14.49
828,877
-0.99(-6.40%)
Oct 06, 2016
15.87
15.87
15.22
15.48
721,132
-0.32(-2.03%)
Oct 05, 2016
15.60
15.88
15.55
15.80
620,989
+0.32(+2.07%)
Oct 04, 2016
16.16
16.21
15.40
15.48
705,128
-0.53(-3.31%)
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.