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
Aehr Test Systems
(NQ:
AEHR
)
13.85
+0.46 (+3.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2019
1.660
1.900
1.660
1.790
312,547
+0.20(+12.58%)
Sep 27, 2019
1.660
1.703
1.590
1.590
142,400
-0.08(-4.79%)
Sep 26, 2019
1.380
1.670
1.380
1.670
549,585
+0.31(+22.79%)
Sep 25, 2019
1.380
1.400
1.350
1.360
102,121
-0.01(-0.73%)
Sep 24, 2019
1.370
1.390
1.350
1.370
32,783
+0.01(+0.74%)
Sep 23, 2019
1.420
1.420
1.290
1.360
36,226
-0.07(-4.90%)
Sep 20, 2019
1.350
1.430
1.350
1.430
27,000
+0.08(+5.93%)
Sep 19, 2019
1.390
1.390
1.350
1.350
21,836
-0.01(-0.74%)
Sep 18, 2019
1.380
1.400
1.350
1.360
9,162
-0.02(-1.45%)
Sep 17, 2019
1.400
1.418
1.360
1.380
33,561
-0.06(-4.17%)
Sep 16, 2019
1.400
1.440
1.370
1.440
65,671
+0.03(+2.13%)
Sep 13, 2019
1.430
1.430
1.400
1.410
23,000
-0.02(-1.40%)
Sep 12, 2019
1.430
1.440
1.410
1.430
24,027
+0.02(+1.42%)
Sep 11, 2019
1.450
1.450
1.407
1.410
22,424
-0.04(-2.76%)
Sep 10, 2019
1.400
1.450
1.400
1.450
86,979
+0.06(+4.32%)
Sep 09, 2019
1.394
1.415
1.360
1.390
11,944
-0.02(-1.42%)
Sep 06, 2019
1.410
1.440
1.400
1.410
16,700
+0.01(+1.08%)
Sep 05, 2019
1.347
1.406
1.347
1.395
31,800
+0.06(+4.49%)
Sep 04, 2019
1.300
1.370
1.300
1.335
16,804
+0.02(+1.91%)
Sep 03, 2019
1.310
1.380
1.280
1.310
96,146
-0.03(-2.24%)
Aug 30, 2019
1.361
1.361
1.320
1.340
20,000
+0.02(+1.52%)
Aug 29, 2019
1.342
1.370
1.320
1.320
23,216
+0.00(+0.00%)
Aug 28, 2019
1.330
1.360
1.310
1.320
18,256
-0.01(-0.75%)
Aug 27, 2019
1.320
1.370
1.310
1.330
27,238
+0.00(+0.00%)
Aug 26, 2019
1.340
1.357
1.310
1.330
23,436
-0.02(-1.48%)
Aug 23, 2019
1.360
1.393
1.350
1.350
7,000
-0.04(-2.88%)
Aug 22, 2019
1.375
1.390
1.375
1.390
1,823
+0.00(+0.00%)
Aug 21, 2019
1.410
1.410
1.350
1.390
1,926
-0.01(-0.71%)
Aug 20, 2019
1.367
1.400
1.365
1.400
1,777
+0.00(+0.00%)
Aug 19, 2019
1.340
1.400
1.320
1.400
24,932
+0.07(+5.26%)
Aug 16, 2019
1.340
1.360
1.310
1.330
13,000
+0.02(+1.14%)
Aug 15, 2019
1.340
1.400
1.270
1.315
18,726
+0.00(+0.38%)
Aug 14, 2019
1.300
1.401
1.290
1.310
19,792
-0.03(-2.24%)
Aug 13, 2019
1.320
1.350
1.320
1.340
33,820
+0.05(+4.17%)
Aug 12, 2019
1.400
1.400
1.270
1.286
43,551
-0.08(-5.95%)
Aug 09, 2019
1.369
1.420
1.350
1.368
13,000
+0.01(+0.57%)
Aug 08, 2019
1.330
1.430
1.320
1.360
71,133
+0.00(+0.00%)
Aug 07, 2019
1.300
1.370
1.290
1.360
17,992
+0.04(+3.03%)
Aug 06, 2019
1.410
1.410
1.305
1.320
12,443
-0.02(-1.86%)
Aug 05, 2019
1.290
1.399
1.290
1.345
46,810
+0.02(+1.89%)
Aug 02, 2019
1.310
1.320
1.285
1.320
50,600
+0.01(+0.76%)
Aug 01, 2019
1.380
1.390
1.310
1.310
80,640
+0.00(+0.00%)
Jul 31, 2019
1.370
1.420
1.310
1.310
62,564
-0.11(-7.75%)
Jul 30, 2019
1.420
1.450
1.380
1.420
67,470
+0.01(+0.71%)
Jul 29, 2019
1.470
1.520
1.410
1.410
67,791
-0.05(-3.42%)
Jul 26, 2019
1.470
1.504
1.460
1.460
44,500
-0.03(-2.01%)
Jul 25, 2019
1.480
1.510
1.460
1.490
41,621
+0.00(+0.00%)
Jul 24, 2019
1.470
1.530
1.455
1.490
93,382
-0.01(-0.67%)
Jul 23, 2019
1.430
1.529
1.410
1.500
189,871
+0.03(+2.04%)
Jul 22, 2019
1.600
1.600
1.455
1.470
93,219
-0.12(-7.55%)
Jul 19, 2019
1.750
1.810
1.570
1.590
324,100
-0.05(-3.05%)
Jul 18, 2019
1.650
1.700
1.620
1.640
59,973
-0.04(-2.38%)
Jul 17, 2019
1.670
1.705
1.650
1.680
53,426
+0.04(+2.75%)
Jul 16, 2019
1.470
1.708
1.470
1.635
50,375
+0.19(+12.76%)
Jul 15, 2019
1.510
1.550
1.450
1.450
20,416
-0.05(-3.33%)
Jul 12, 2019
1.530
1.580
1.500
1.500
19,000
-0.06(-3.85%)
Jul 11, 2019
1.550
1.590
1.500
1.560
20,995
-0.01(-0.64%)
Jul 10, 2019
1.500
1.590
1.500
1.570
21,286
+0.06(+3.97%)
Jul 09, 2019
1.550
1.552
1.500
1.510
23,768
-0.02(-1.31%)
Jul 08, 2019
1.600
1.610
1.530
1.530
30,989
-0.06(-3.77%)
Jul 05, 2019
1.570
1.590
1.570
1.590
6,800
+0.02(+1.27%)
Jul 03, 2019
1.570
1.580
1.550
1.570
6,700
+0.03(+1.95%)
Jul 02, 2019
1.610
1.620
1.530
1.540
18,719
-0.06(-3.75%)
Jul 01, 2019
1.640
1.640
1.600
1.600
34,339
-0.05(-3.03%)
Jun 28, 2019
1.570
1.650
1.570
1.650
19,700
+0.07(+4.43%)
Jun 27, 2019
1.520
1.580
1.518
1.580
5,664
+0.05(+3.46%)
Jun 26, 2019
1.570
1.580
1.500
1.527
21,736
-0.04(-2.73%)
Jun 25, 2019
1.550
1.580
1.520
1.570
2,329
-0.01(-0.63%)
Jun 24, 2019
1.590
1.610
1.510
1.580
24,745
-0.02(-1.25%)
Jun 21, 2019
1.630
1.630
1.560
1.600
13,700
-0.03(-1.84%)
Jun 20, 2019
1.600
1.640
1.540
1.630
14,693
+0.02(+1.20%)
Jun 19, 2019
1.650
1.650
1.607
1.611
5,620
+0.00(+0.04%)
Jun 18, 2019
1.540
1.650
1.540
1.610
30,231
+0.01(+0.63%)
Jun 17, 2019
1.630
1.630
1.550
1.600
21,438
-0.01(-0.62%)
Jun 14, 2019
1.640
1.690
1.600
1.610
32,700
-0.07(-4.17%)
Jun 13, 2019
1.690
1.690
1.650
1.680
2,034
+0.01(+0.60%)
Jun 12, 2019
1.690
1.700
1.610
1.670
4,660
-0.05(-2.91%)
Jun 11, 2019
1.670
1.720
1.600
1.720
6,836
+0.01(+0.58%)
Jun 10, 2019
1.670
1.730
1.640
1.710
49,187
+0.05(+3.01%)
Jun 07, 2019
1.640
1.740
1.640
1.660
37,500
+0.01(+0.61%)
Jun 06, 2019
1.710
1.736
1.630
1.650
74,857
-0.09(-5.17%)
Jun 05, 2019
1.730
1.782
1.680
1.740
43,279
+0.06(+3.57%)
Jun 04, 2019
1.750
1.870
1.680
1.680
75,671
-0.07(-4.00%)
Jun 03, 2019
1.780
1.800
1.680
1.750
21,078
+0.00(+0.00%)
May 31, 2019
1.740
1.780
1.726
1.750
23,800
-0.01(-0.57%)
May 30, 2019
1.720
1.760
1.710
1.760
37,145
+0.05(+2.92%)
May 29, 2019
1.640
1.710
1.600
1.710
89,368
+0.05(+3.01%)
May 28, 2019
1.640
1.680
1.620
1.660
10,714
-0.03(-1.78%)
May 24, 2019
1.590
1.700
1.590
1.690
53,900
+0.06(+3.68%)
May 23, 2019
1.600
1.640
1.550
1.630
31,296
+0.00(+0.00%)
May 22, 2019
1.540
1.630
1.510
1.630
22,440
+0.06(+3.82%)
May 21, 2019
1.560
1.650
1.538
1.570
59,010
+0.02(+1.29%)
May 20, 2019
1.570
1.575
1.500
1.550
16,149
-0.03(-1.90%)
May 17, 2019
1.560
1.600
1.550
1.580
39,500
-0.01(-0.63%)
May 16, 2019
1.560
1.600
1.560
1.590
8,046
+0.03(+1.92%)
May 15, 2019
1.590
1.615
1.520
1.560
34,411
-0.02(-1.27%)
May 14, 2019
1.630
1.640
1.580
1.580
14,796
-0.04(-2.47%)
May 13, 2019
1.670
1.670
1.530
1.620
66,113
-0.06(-3.57%)
May 10, 2019
1.660
1.710
1.640
1.680
87,300
+0.03(+1.82%)
May 09, 2019
1.700
1.720
1.650
1.650
111,471
-0.07(-4.07%)
May 08, 2019
1.710
1.740
1.710
1.720
73,096
+0.02(+1.18%)
May 07, 2019
1.640
1.740
1.640
1.700
188,319
+0.05(+3.03%)
May 06, 2019
1.630
1.720
1.630
1.650
32,146
+0.00(+0.00%)
May 03, 2019
1.650
1.680
1.640
1.650
25,200
+0.02(+1.23%)
May 02, 2019
1.670
1.676
1.620
1.630
23,412
+0.01(+0.62%)
May 01, 2019
1.630
1.730
1.600
1.620
68,956
+0.02(+1.25%)
Apr 30, 2019
1.630
1.690
1.600
1.600
71,373
-0.02(-1.23%)
Apr 29, 2019
1.656
1.656
1.620
1.620
29,391
-0.02(-1.22%)
Apr 26, 2019
1.670
1.670
1.610
1.640
31,100
-0.05(-2.96%)
Apr 25, 2019
1.690
1.690
1.652
1.690
38,502
+0.04(+2.42%)
Apr 24, 2019
1.660
1.675
1.650
1.650
12,757
+0.00(+0.00%)
Apr 23, 2019
1.680
1.690
1.650
1.650
31,903
-0.04(-2.18%)
Apr 22, 2019
1.670
1.720
1.631
1.687
31,253
+0.01(+0.40%)
Apr 18, 2019
1.680
1.721
1.680
1.680
15,200
+0.00(+0.00%)
Apr 17, 2019
1.700
1.730
1.680
1.680
15,998
-0.03(-1.75%)
Apr 16, 2019
1.680
1.740
1.680
1.710
129,060
+0.02(+1.18%)
Apr 15, 2019
1.720
1.730
1.680
1.690
38,129
-0.03(-1.74%)
Apr 12, 2019
1.790
1.820
1.710
1.720
84,700
-0.06(-3.37%)
Apr 11, 2019
1.810
1.830
1.770
1.780
61,512
-0.04(-2.20%)
Apr 10, 2019
1.780
1.830
1.750
1.820
98,402
+0.04(+2.25%)
Apr 09, 2019
1.740
1.790
1.730
1.780
125,512
+0.02(+1.14%)
Apr 08, 2019
1.750
1.790
1.670
1.760
340,680
-0.05(-2.76%)
Apr 05, 2019
1.700
2.190
1.630
1.810
2,937,900
+0.32(+21.48%)
Apr 04, 2019
1.570
1.580
1.460
1.490
121,159
-0.05(-3.25%)
Apr 03, 2019
1.460
1.580
1.450
1.540
69,816
+0.09(+6.21%)
Apr 02, 2019
1.360
1.450
1.360
1.450
14,371
+0.11(+8.21%)
Apr 01, 2019
1.380
1.410
1.330
1.340
41,156
-0.04(-2.90%)
Mar 29, 2019
1.400
1.400
1.380
1.380
10,200
-0.01(-0.36%)
Mar 28, 2019
1.390
1.410
1.385
1.385
15,648
-0.01(-1.07%)
Mar 27, 2019
1.380
1.400
1.360
1.400
12,751
+0.02(+1.45%)
Mar 26, 2019
1.360
1.400
1.360
1.380
41,775
+0.02(+1.47%)
Mar 25, 2019
1.380
1.400
1.360
1.360
21,412
-0.04(-2.86%)
Mar 22, 2019
1.370
1.410
1.370
1.400
9,800
+0.04(+2.94%)
Mar 21, 2019
1.380
1.403
1.360
1.360
35,716
-0.02(-1.45%)
Mar 20, 2019
1.410
1.440
1.360
1.380
36,468
-0.02(-1.43%)
Mar 19, 2019
1.460
1.470
1.400
1.400
22,492
-0.05(-3.45%)
Mar 18, 2019
1.440
1.490
1.420
1.450
25,689
+0.03(+2.11%)
Mar 15, 2019
1.450
1.500
1.402
1.420
10,600
-0.04(-2.74%)
Mar 14, 2019
1.420
1.490
1.380
1.460
25,395
+0.05(+3.55%)
Mar 13, 2019
1.440
1.470
1.390
1.410
26,819
-0.02(-1.40%)
Mar 12, 2019
1.400
1.470
1.400
1.430
23,371
+0.04(+3.25%)
Mar 11, 2019
1.320
1.400
1.320
1.385
7,899
+0.08(+6.54%)
Mar 08, 2019
1.330
1.373
1.273
1.300
14,800
-0.05(-3.70%)
Mar 07, 2019
1.350
1.400
1.330
1.350
37,181
-0.01(-0.74%)
Mar 06, 2019
1.410
1.410
1.360
1.360
17,554
-0.05(-3.55%)
Mar 05, 2019
1.430
1.430
1.400
1.410
22,827
-0.02(-1.40%)
Mar 04, 2019
1.430
1.440
1.400
1.430
10,706
+0.01(+0.70%)
Mar 01, 2019
1.470
1.470
1.400
1.420
33,000
-0.04(-2.41%)
Feb 28, 2019
1.470
1.510
1.440
1.455
43,349
-0.02(-1.69%)
Feb 27, 2019
1.440
1.493
1.440
1.480
17,708
+0.04(+2.78%)
Feb 26, 2019
1.503
1.503
1.440
1.440
41,954
+0.00(+0.00%)
Feb 25, 2019
1.470
1.500
1.440
1.440
25,453
-0.03(-2.04%)
Feb 22, 2019
1.410
1.500
1.410
1.470
40,000
+0.08(+5.76%)
Feb 21, 2019
1.420
1.440
1.390
1.390
30,229
+0.01(+0.72%)
Feb 20, 2019
1.420
1.450
1.380
1.380
42,044
-0.03(-2.13%)
Feb 19, 2019
1.390
1.450
1.380
1.410
40,951
+0.02(+1.44%)
Feb 15, 2019
1.360
1.400
1.360
1.390
11,900
+0.06(+4.51%)
Feb 14, 2019
1.390
1.400
1.322
1.330
41,919
+0.00(+0.00%)
Feb 13, 2019
1.300
1.330
1.300
1.330
22,856
+0.01(+0.38%)
Feb 12, 2019
1.300
1.351
1.300
1.325
17,178
+0.03(+2.71%)
Feb 11, 2019
1.300
1.350
1.290
1.290
11,391
-0.01(-0.77%)
Feb 08, 2019
1.330
1.390
1.290
1.300
49,300
-0.07(-5.11%)
Feb 07, 2019
1.400
1.422
1.330
1.370
75,909
-0.03(-2.14%)
Feb 06, 2019
1.290
1.439
1.290
1.400
140,148
+0.11(+8.53%)
Feb 05, 2019
1.300
1.320
1.280
1.290
54,250
-0.03(-2.27%)
Feb 04, 2019
1.300
1.340
1.280
1.320
20,476
+0.02(+1.54%)
Feb 01, 2019
1.260
1.340
1.250
1.300
135,800
+0.05(+4.00%)
Jan 31, 2019
1.220
1.260
1.190
1.250
141,282
+0.03(+2.46%)
Jan 30, 2019
1.240
1.241
1.140
1.220
276,706
-0.01(-0.81%)
Jan 29, 2019
1.190
1.240
1.180
1.230
131,488
+0.05(+4.24%)
Jan 28, 2019
1.100
1.210
1.100
1.180
270,875
+0.08(+7.27%)
Jan 25, 2019
1.090
1.140
1.080
1.100
63,800
+0.03(+2.80%)
Jan 24, 2019
1.100
1.160
1.050
1.070
324,870
-0.02(-1.83%)
Jan 23, 2019
1.120
1.129
1.081
1.090
52,271
-0.03(-2.68%)
Jan 22, 2019
1.160
1.210
1.040
1.120
375,693
-0.01(-0.88%)
Jan 18, 2019
1.070
1.210
1.070
1.130
323,800
+0.07(+6.60%)
Jan 17, 2019
1.190
1.200
1.030
1.060
539,149
-0.08(-7.02%)
Jan 16, 2019
1.180
1.250
1.140
1.140
170,561
-0.07(-5.79%)
Jan 15, 2019
1.280
1.283
1.130
1.210
429,311
-0.07(-5.47%)
Jan 14, 2019
1.400
1.440
1.250
1.280
348,275
-0.14(-9.86%)
Jan 11, 2019
1.300
1.580
1.290
1.420
502,500
-0.45(-24.06%)
Jan 10, 2019
1.490
1.970
1.470
1.870
481,789
+0.38(+25.50%)
Jan 09, 2019
1.370
1.510
1.370
1.490
131,666
+0.13(+9.56%)
Jan 08, 2019
1.370
1.420
1.350
1.360
56,613
+0.00(+0.00%)
Jan 07, 2019
1.440
1.490
1.357
1.360
89,072
-0.08(-5.56%)
Jan 04, 2019
1.490
1.510
1.440
1.440
60,200
-0.05(-3.36%)
Jan 03, 2019
1.540
1.540
1.430
1.490
53,631
-0.05(-3.25%)
Jan 02, 2019
1.420
1.550
1.360
1.540
66,424
+0.13(+9.22%)
Dec 31, 2018
1.430
1.540
1.370
1.410
105,700
-0.03(-2.08%)
Dec 28, 2018
1.440
1.550
1.440
1.440
66,900
+0.03(+2.13%)
Dec 27, 2018
1.460
1.550
1.410
1.410
63,019
-0.07(-4.73%)
Dec 26, 2018
1.460
1.550
1.390
1.480
103,141
+0.04(+2.78%)
Dec 24, 2018
1.360
1.480
1.360
1.440
70,300
+0.07(+5.11%)
Dec 21, 2018
1.420
1.420
1.300
1.370
77,500
-0.03(-2.14%)
Dec 20, 2018
1.400
1.450
1.350
1.400
99,974
-0.04(-2.78%)
Dec 19, 2018
1.510
1.520
1.360
1.440
48,697
-0.08(-5.26%)
Dec 18, 2018
1.560
1.570
1.460
1.520
72,129
-0.05(-3.34%)
Dec 17, 2018
1.620
1.670
1.500
1.573
39,726
-0.06(-3.53%)
Dec 14, 2018
1.680
1.740
1.570
1.630
50,500
-0.06(-3.55%)
Dec 13, 2018
1.720
1.720
1.646
1.690
34,947
-0.02(-1.17%)
Dec 12, 2018
1.730
1.750
1.660
1.710
54,032
-0.02(-1.16%)
Dec 11, 2018
1.810
1.810
1.730
1.730
20,215
-0.07(-3.89%)
Dec 10, 2018
1.810
1.890
1.780
1.800
23,202
+0.01(+0.56%)
Dec 07, 2018
1.780
1.840
1.750
1.790
47,500
+0.03(+1.70%)
Dec 06, 2018
1.840
1.890
1.760
1.760
36,625
-0.13(-6.88%)
Dec 04, 2018
1.880
1.890
1.860
1.890
20,300
-0.01(-0.53%)
Dec 03, 2018
1.940
1.950
1.880
1.900
38,337
+0.02(+1.06%)
Nov 30, 2018
1.930
1.930
1.870
1.880
36,000
-0.05(-2.59%)
Nov 29, 2018
1.940
1.940
1.870
1.930
62,782
-0.01(-0.52%)
Nov 28, 2018
1.950
1.960
1.860
1.940
31,443
+0.00(+0.00%)
Nov 27, 2018
1.970
1.990
1.920
1.940
11,982
-0.05(-2.51%)
Nov 26, 2018
1.990
1.990
1.920
1.990
34,256
+0.00(+0.00%)
Nov 23, 2018
1.980
2.000
1.950
1.990
19,400
+0.02(+1.02%)
Nov 21, 2018
1.970
1.970
1.970
0
+0.02(+1.03%)
Nov 20, 2018
1.910
1.970
1.901
1.950
33,047
+0.00(+0.00%)
Nov 19, 2018
1.920
1.960
1.910
1.950
22,885
+0.04(+2.09%)
Nov 16, 2018
2.010
2.010
1.910
1.910
151,300
-0.09(-4.50%)
Nov 15, 2018
1.900
2.030
1.890
2.000
59,463
+0.14(+7.53%)
Nov 14, 2018
1.890
1.900
1.850
1.860
38,999
-0.01(-0.53%)
Nov 13, 2018
1.930
1.981
1.850
1.870
28,748
-0.06(-3.11%)
Nov 12, 2018
1.980
1.980
1.930
1.930
32,182
-0.04(-2.03%)
Nov 09, 2018
2.040
2.040
1.940
1.970
23,300
-0.04(-1.99%)
Nov 08, 2018
2.060
2.070
2.010
2.010
38,557
-0.09(-4.29%)
Nov 07, 2018
2.000
2.130
1.980
2.100
142,814
+0.11(+5.53%)
Nov 06, 2018
2.030
2.030
1.990
1.990
13,002
-0.01(-0.50%)
Nov 05, 2018
1.990
2.030
1.990
2.000
16,717
+0.02(+1.01%)
Nov 02, 2018
2.000
2.020
1.980
1.980
27,800
-0.02(-1.00%)
Nov 01, 2018
1.900
2.000
1.890
2.000
57,763
+0.08(+4.17%)
Oct 31, 2018
1.900
1.940
1.900
1.920
34,267
+0.05(+2.67%)
Oct 30, 2018
1.830
1.870
1.808
1.870
45,525
+0.00(+0.00%)
Oct 29, 2018
1.960
1.960
1.860
1.870
33,049
-0.09(-4.59%)
Oct 26, 2018
1.970
1.990
1.930
1.960
71,800
+0.00(+0.00%)
Oct 25, 2018
1.990
2.010
1.950
1.960
29,046
-0.01(-0.51%)
Oct 24, 2018
2.030
2.030
1.915
1.970
30,429
-0.06(-2.96%)
Oct 23, 2018
2.000
2.040
1.930
2.030
33,160
+0.01(+0.50%)
Oct 22, 2018
2.040
2.048
1.960
2.020
16,703
-0.02(-0.98%)
Oct 19, 2018
2.120
2.150
1.950
2.040
44,800
-0.06(-2.86%)
Oct 18, 2018
2.200
2.200
2.080
2.100
85,117
-0.10(-4.55%)
Oct 17, 2018
2.200
2.200
2.160
2.200
20,510
+0.00(+0.00%)
Oct 16, 2018
2.150
2.220
2.140
2.200
76,377
+0.07(+3.29%)
Oct 15, 2018
2.140
2.170
2.100
2.130
105,814
+0.04(+1.91%)
Oct 12, 2018
1.910
2.090
1.910
2.090
130,700
+0.23(+12.37%)
Oct 11, 2018
1.850
1.915
1.850
1.860
60,951
-0.01(-0.53%)
Oct 10, 2018
1.800
1.990
1.800
1.870
159,790
+0.02(+1.08%)
Oct 09, 2018
1.970
1.970
1.850
1.850
39,444
-0.11(-5.61%)
Oct 08, 2018
1.980
1.990
1.900
1.960
76,662
+0.01(+0.51%)
Oct 05, 2018
1.950
1.990
1.880
1.950
69,600
+0.01(+0.52%)
Oct 04, 2018
2.000
2.090
1.930
1.940
169,670
-0.05(-2.51%)
Oct 03, 2018
2.170
2.170
1.940
1.990
228,295
-0.16(-7.44%)
Oct 02, 2018
2.290
2.300
2.110
2.150
106,718
-0.08(-3.59%)
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.