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
Neogenomics Inc
(NQ:
NEO
)
14.80
-0.19 (-1.27%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2015
4.520
4.610
4.480
4.530
156,415
-0.08(-1.74%)
Apr 29, 2015
4.640
4.690
4.550
4.610
304,026
-0.12(-2.54%)
Apr 28, 2015
4.300
4.800
4.140
4.730
795,887
+0.12(+2.60%)
Apr 27, 2015
4.750
4.790
4.590
4.610
178,680
-0.14(-2.95%)
Apr 24, 2015
4.840
4.890
4.710
4.750
187,005
-0.11(-2.26%)
Apr 23, 2015
4.860
4.890
4.810
4.860
287,082
+0.03(+0.52%)
Apr 22, 2015
4.870
4.890
4.800
4.835
84,786
-0.04(-0.72%)
Apr 21, 2015
4.830
4.880
4.790
4.870
271,940
+0.05(+1.04%)
Apr 20, 2015
4.830
4.840
4.790
4.820
102,219
-0.02(-0.41%)
Apr 17, 2015
4.810
4.900
4.790
4.840
100,233
+0.02(+0.41%)
Apr 16, 2015
4.790
4.860
4.780
4.820
80,249
+0.00(+0.00%)
Apr 15, 2015
4.850
4.850
4.775
4.820
192,803
+0.01(+0.21%)
Apr 14, 2015
4.990
5.020
4.810
4.810
155,976
-0.16(-3.22%)
Apr 13, 2015
5.250
5.250
4.950
4.970
210,789
-0.28(-5.33%)
Apr 10, 2015
5.040
5.250
4.950
5.250
267,304
+0.21(+4.17%)
Apr 09, 2015
4.920
5.040
4.880
5.040
188,141
+0.09(+1.82%)
Apr 08, 2015
4.900
4.990
4.800
4.950
102,369
+0.09(+1.85%)
Apr 07, 2015
4.650
4.900
4.650
4.860
97,807
+0.17(+3.62%)
Apr 06, 2015
4.810
4.840
4.680
4.690
69,008
-0.10(-2.09%)
Apr 02, 2015
4.790
4.790
4.790
4.790
92,200
-0.02(-0.42%)
Apr 01, 2015
4.690
4.810
4.620
4.810
133,089
+0.14(+3.00%)
Mar 31, 2015
4.800
4.800
4.610
4.670
138,530
-0.13(-2.71%)
Mar 30, 2015
4.780
4.870
4.650
4.800
82,442
+0.08(+1.69%)
Mar 27, 2015
4.710
4.800
4.700
4.720
107,385
+0.00(+0.00%)
Mar 26, 2015
4.850
4.850
4.670
4.720
192,527
-0.15(-3.08%)
Mar 25, 2015
5.000
5.010
4.840
4.870
200,945
-0.06(-1.22%)
Mar 24, 2015
5.000
5.020
4.840
4.930
170,693
-0.05(-1.00%)
Mar 23, 2015
4.970
5.040
4.920
4.980
351,285
+0.02(+0.40%)
Mar 20, 2015
4.940
5.000
4.820
4.960
215,107
+0.02(+0.40%)
Mar 19, 2015
4.750
4.970
4.721
4.940
230,459
+0.19(+4.00%)
Mar 18, 2015
4.720
4.810
4.625
4.750
146,701
+0.01(+0.21%)
Mar 17, 2015
4.610
4.830
4.600
4.740
133,727
+0.14(+3.04%)
Mar 16, 2015
4.630
4.680
4.550
4.600
138,050
-0.01(-0.22%)
Mar 13, 2015
4.740
4.760
4.430
4.610
283,956
-0.12(-2.54%)
Mar 12, 2015
4.820
4.870
4.720
4.730
118,125
-0.08(-1.66%)
Mar 11, 2015
4.640
4.840
4.580
4.810
122,721
+0.16(+3.44%)
Mar 10, 2015
4.680
4.740
4.550
4.650
223,766
-0.08(-1.69%)
Mar 09, 2015
4.880
4.880
4.640
4.730
133,649
-0.18(-3.67%)
Mar 06, 2015
4.950
4.950
4.790
4.910
151,486
-0.05(-1.01%)
Mar 05, 2015
4.690
5.000
4.665
4.960
291,062
+0.24(+5.08%)
Mar 04, 2015
4.550
4.730
4.490
4.720
194,194
+0.11(+2.39%)
Mar 03, 2015
4.510
4.580
4.480
4.610
179,931
+0.06(+1.32%)
Mar 02, 2015
4.510
4.600
4.500
4.550
175,128
+0.01(+0.22%)
Feb 27, 2015
4.420
4.590
4.390
4.540
235,859
+0.13(+2.95%)
Feb 26, 2015
4.420
4.420
4.370
4.410
224,181
+0.01(+0.23%)
Feb 25, 2015
4.510
4.570
4.340
4.400
362,850
-0.13(-2.87%)
Feb 24, 2015
4.490
4.830
4.407
4.530
489,792
+0.15(+3.42%)
Feb 23, 2015
4.420
4.490
4.290
4.380
227,484
-0.06(-1.35%)
Feb 20, 2015
4.430
4.480
4.290
4.440
178,228
+0.04(+0.91%)
Feb 19, 2015
4.260
4.400
4.180
4.400
182,531
+0.11(+2.56%)
Feb 18, 2015
4.150
4.300
4.130
4.290
152,376
+0.18(+4.38%)
Feb 17, 2015
4.110
4.130
4.080
4.110
285,732
+0.01(+0.24%)
Feb 13, 2015
4.070
4.100
4.100
4.100
135,300
+0.00(+0.00%)
Feb 12, 2015
4.090
4.100
4.010
4.100
84,059
+0.00(+0.00%)
Feb 11, 2015
4.120
4.120
4.000
4.100
83,555
+0.00(+0.00%)
Feb 10, 2015
4.080
4.110
3.930
4.100
122,734
+0.06(+1.49%)
Feb 09, 2015
4.100
4.100
4.000
4.040
61,220
-0.06(-1.46%)
Feb 06, 2015
4.050
4.100
3.992
4.100
95,103
+0.02(+0.49%)
Feb 05, 2015
4.075
4.100
3.980
4.080
156,010
+0.01(+0.25%)
Feb 04, 2015
4.040
4.110
3.970
4.070
154,012
+0.06(+1.50%)
Feb 03, 2015
3.950
4.100
3.904
4.010
160,313
+0.05(+1.26%)
Feb 02, 2015
4.030
4.030
3.880
3.960
128,568
-0.07(-1.74%)
Jan 30, 2015
3.980
4.090
3.970
4.030
192,748
+0.06(+1.51%)
Jan 29, 2015
3.960
4.050
3.758
3.970
322,003
+0.05(+1.28%)
Jan 28, 2015
3.980
3.980
3.825
3.920
268,083
-0.01(-0.25%)
Jan 27, 2015
3.800
3.950
3.770
3.930
213,207
+0.04(+1.03%)
Jan 26, 2015
3.950
3.950
3.810
3.890
491,240
+0.01(+0.26%)
Jan 23, 2015
4.350
4.350
3.830
3.880
1,386,148
+0.30(+8.38%)
Jan 22, 2015
3.590
3.660
3.330
3.580
313,839
+0.02(+0.56%)
Jan 21, 2015
3.800
3.820
3.540
3.560
361,006
-0.19(-5.07%)
Jan 20, 2015
4.000
4.020
3.680
3.750
531,738
-0.27(-6.72%)
Jan 16, 2015
4.020
4.090
4.020
4.020
170,261
-0.03(-0.74%)
Jan 15, 2015
4.150
4.160
4.020
4.050
136,087
-0.07(-1.70%)
Jan 14, 2015
4.150
4.200
4.120
4.120
92,724
-0.08(-1.90%)
Jan 13, 2015
4.180
4.220
4.140
4.200
310,444
+0.00(+0.00%)
Jan 12, 2015
4.250
4.250
4.150
4.200
156,681
-0.02(-0.47%)
Jan 09, 2015
4.230
4.330
4.170
4.220
207,940
-0.01(-0.24%)
Jan 08, 2015
4.160
4.230
4.155
4.230
319,336
+0.08(+1.93%)
Jan 07, 2015
4.090
4.189
4.040
4.150
176,353
+0.04(+0.97%)
Jan 06, 2015
4.170
4.200
4.050
4.110
114,614
-0.08(-1.91%)
Jan 05, 2015
4.090
4.250
4.050
4.190
251,090
+0.10(+2.44%)
Jan 02, 2015
4.100
4.150
4.050
4.090
144,146
-0.08(-1.92%)
Dec 31, 2014
4.170
4.170
4.170
4.170
128,800
+0.03(+0.72%)
Dec 30, 2014
4.070
4.229
4.000
4.140
154,478
+0.05(+1.22%)
Dec 29, 2014
4.160
4.160
4.090
4.090
89,129
-0.06(-1.45%)
Dec 26, 2014
4.120
4.150
4.090
4.150
164,388
+0.12(+2.98%)
Dec 24, 2014
4.150
4.030
4.030
4.030
570,600
-0.10(-2.42%)
Dec 23, 2014
4.190
4.200
4.040
4.130
135,388
-0.07(-1.67%)
Dec 22, 2014
4.170
4.250
4.170
4.200
150,544
+0.04(+0.96%)
Dec 19, 2014
4.200
4.250
4.160
4.160
190,954
-0.02(-0.48%)
Dec 18, 2014
4.150
4.270
4.150
4.180
569,000
+0.07(+1.70%)
Dec 17, 2014
4.120
4.240
4.090
4.110
208,817
-0.02(-0.48%)
Dec 16, 2014
4.100
4.150
4.040
4.130
247,682
+0.04(+0.98%)
Dec 15, 2014
4.330
4.420
4.060
4.090
147,056
-0.24(-5.54%)
Dec 12, 2014
4.250
4.470
4.202
4.330
134,681
+0.08(+1.88%)
Dec 11, 2014
4.130
4.420
4.130
4.250
160,946
+0.15(+3.66%)
Dec 10, 2014
4.410
4.410
4.050
4.100
127,215
-0.35(-7.87%)
Dec 09, 2014
3.960
4.450
3.960
4.450
149,610
+0.43(+10.70%)
Dec 08, 2014
4.170
4.310
4.010
4.020
207,166
-0.19(-4.51%)
Dec 05, 2014
4.470
4.490
4.170
4.210
184,880
-0.28(-6.24%)
Dec 04, 2014
4.260
4.580
4.250
4.490
198,912
+0.24(+5.65%)
Dec 03, 2014
4.250
4.370
4.170
4.250
234,945
-0.02(-0.47%)
Dec 02, 2014
4.120
4.380
4.100
4.270
243,928
+0.08(+1.91%)
Dec 01, 2014
4.200
4.300
4.170
4.190
218,558
-0.05(-1.18%)
Nov 28, 2014
4.350
4.350
4.170
4.240
286,240
-0.12(-2.75%)
Nov 26, 2014
4.330
4.360
4.360
4.360
243,800
+0.05(+1.16%)
Nov 25, 2014
4.400
4.450
4.310
4.310
271,823
-0.11(-2.49%)
Nov 24, 2014
4.360
4.500
4.360
4.420
97,978
+0.06(+1.38%)
Nov 21, 2014
4.500
4.540
4.338
4.360
384,056
-0.13(-2.90%)
Nov 20, 2014
4.550
4.590
4.460
4.490
281,068
-0.07(-1.54%)
Nov 19, 2014
4.600
4.605
4.520
4.560
153,483
-0.05(-1.08%)
Nov 18, 2014
4.580
4.720
4.530
4.610
135,915
+0.01(+0.22%)
Nov 17, 2014
4.720
4.740
4.540
4.600
236,614
-0.08(-1.71%)
Nov 14, 2014
4.790
4.830
4.650
4.680
179,651
-0.13(-2.70%)
Nov 13, 2014
4.920
5.100
4.790
4.810
268,498
-0.13(-2.63%)
Nov 12, 2014
4.850
4.970
4.780
4.940
305,839
+0.09(+1.86%)
Nov 11, 2014
4.860
4.910
4.850
4.850
132,030
-0.02(-0.41%)
Nov 10, 2014
4.860
4.960
4.820
4.870
126,408
+0.04(+0.83%)
Nov 07, 2014
4.900
4.950
4.830
4.830
257,877
-0.02(-0.41%)
Nov 06, 2014
4.760
4.930
4.760
4.850
294,174
+0.06(+1.25%)
Nov 05, 2014
4.780
4.940
4.660
4.790
517,628
+0.15(+3.23%)
Nov 04, 2014
4.860
4.874
4.520
4.640
1,119,771
-0.16(-3.33%)
Nov 03, 2014
5.590
5.590
4.790
4.800
881,579
-0.85(-15.04%)
Oct 31, 2014
5.490
5.810
5.410
5.650
496,263
+0.17(+3.10%)
Oct 30, 2014
5.490
5.640
5.290
5.480
847,130
+0.15(+2.81%)
Oct 29, 2014
5.100
5.390
5.010
5.330
282,187
+0.22(+4.31%)
Oct 28, 2014
4.900
5.120
4.810
5.110
242,267
+0.26(+5.36%)
Oct 27, 2014
4.910
4.920
4.910
4.850
102,354
-0.06(-1.22%)
Oct 24, 2014
4.980
4.980
4.795
4.910
128,026
-0.04(-0.81%)
Oct 23, 2014
4.810
4.960
4.810
4.950
193,164
+0.12(+2.48%)
Oct 22, 2014
4.680
4.900
4.680
4.830
227,775
+0.13(+2.77%)
Oct 21, 2014
4.720
4.840
4.600
4.700
259,808
-0.04(-0.84%)
Oct 20, 2014
5.000
5.050
4.710
4.740
101,025
-0.23(-4.63%)
Oct 17, 2014
4.940
5.140
4.870
4.970
180,489
+0.08(+1.64%)
Oct 16, 2014
4.680
5.135
4.680
4.890
236,371
+0.15(+3.16%)
Oct 15, 2014
4.700
4.771
4.550
4.740
151,585
+0.04(+0.85%)
Oct 14, 2014
4.660
4.730
4.310
4.700
351,954
+0.09(+1.95%)
Oct 13, 2014
4.790
4.880
4.550
4.610
176,169
-0.18(-3.76%)
Oct 10, 2014
4.630
4.930
4.530
4.790
161,449
+0.10(+2.13%)
Oct 09, 2014
4.800
4.840
4.510
4.690
238,172
-0.10(-2.19%)
Oct 08, 2014
4.880
4.990
4.650
4.795
145,511
-0.12(-2.34%)
Oct 07, 2014
5.010
5.040
4.910
4.910
144,913
-0.09(-1.80%)
Oct 06, 2014
5.060
5.110
4.960
5.000
211,818
-0.08(-1.57%)
Oct 03, 2014
5.110
5.150
4.990
5.080
173,253
+0.02(+0.40%)
Oct 02, 2014
5.110
5.220
5.000
5.060
200,476
-0.08(-1.56%)
Oct 01, 2014
5.170
5.210
4.910
5.140
507,719
-0.07(-1.34%)
Sep 30, 2014
5.120
5.300
5.010
5.210
378,475
+0.04(+0.77%)
Sep 29, 2014
5.250
5.350
5.040
5.170
139,855
-0.08(-1.52%)
Sep 26, 2014
5.290
5.310
5.120
5.250
142,007
+0.00(+0.00%)
Sep 25, 2014
5.500
5.500
5.160
5.250
175,989
-0.23(-4.20%)
Sep 24, 2014
5.450
5.480
5.340
5.480
95,324
+0.06(+1.11%)
Sep 23, 2014
5.490
5.560
5.350
5.420
224,069
-0.02(-0.37%)
Sep 22, 2014
5.490
5.570
5.260
5.440
230,440
-0.13(-2.33%)
Sep 19, 2014
5.450
5.650
5.380
5.570
292,373
+0.12(+2.20%)
Sep 18, 2014
5.430
5.520
5.350
5.450
202,809
+0.04(+0.74%)
Sep 17, 2014
5.540
5.650
5.350
5.410
357,030
-0.07(-1.28%)
Sep 16, 2014
5.570
5.610
5.360
5.480
241,063
-0.14(-2.49%)
Sep 15, 2014
5.950
5.950
5.490
5.620
409,067
-0.37(-6.18%)
Sep 12, 2014
5.860
6.060
5.750
5.990
478,060
+0.17(+2.92%)
Sep 11, 2014
5.870
5.940
5.770
5.820
277,247
-0.04(-0.68%)
Sep 10, 2014
5.480
6.100
5.430
5.860
1,039,260
+0.35(+6.35%)
Sep 09, 2014
5.440
5.555
5.440
5.510
321,238
+0.05(+0.92%)
Sep 08, 2014
5.450
5.540
5.380
5.460
145,315
-0.01(-0.18%)
Sep 05, 2014
5.550
5.550
5.110
5.470
792,518
-0.13(-2.32%)
Sep 04, 2014
5.500
5.639
5.450
5.600
552,756
+0.10(+1.82%)
Sep 03, 2014
5.440
5.500
5.350
5.500
240,435
+0.11(+2.04%)
Sep 02, 2014
5.310
5.429
5.150
5.390
298,341
+0.06(+1.13%)
Aug 29, 2014
5.450
5.330
5.330
5.330
308,200
-0.12(-2.20%)
Aug 28, 2014
5.450
5.500
5.420
5.450
149,647
+0.00(+0.00%)
Aug 27, 2014
5.540
5.540
5.380
5.450
328,508
+0.03(+0.55%)
Aug 26, 2014
5.510
5.510
5.340
5.420
214,898
+0.00(+0.00%)
Aug 25, 2014
5.280
5.540
5.280
5.420
321,171
+0.12(+2.26%)
Aug 22, 2014
5.430
5.430
5.280
5.300
172,404
-0.08(-1.49%)
Aug 21, 2014
5.280
5.440
5.210
5.380
362,972
+0.18(+3.46%)
Aug 20, 2014
5.190
5.279
5.090
5.200
200,033
-0.05(-0.95%)
Aug 19, 2014
5.170
5.340
5.110
5.250
662,407
+0.04(+0.77%)
Aug 18, 2014
5.220
5.350
5.050
5.210
538,651
-0.02(-0.38%)
Aug 15, 2014
4.770
5.280
4.770
5.230
2,790,887
+0.35(+7.17%)
Aug 14, 2014
4.840
4.940
4.700
4.880
266,468
+0.00(+0.00%)
Aug 13, 2014
4.980
4.980
4.840
4.880
225,335
-0.09(-1.91%)
Aug 12, 2014
5.160
5.200
4.889
4.975
215,540
-0.20(-3.77%)
Aug 11, 2014
5.000
5.190
4.980
5.170
455,270
+0.16(+3.19%)
Aug 08, 2014
5.200
5.220
5.090
5.010
211,123
-0.15(-2.91%)
Aug 07, 2014
5.200
5.280
5.080
5.160
118,363
+0.01(+0.19%)
Aug 06, 2014
5.090
5.225
5.010
5.150
145,163
+0.05(+0.98%)
Aug 05, 2014
5.110
5.240
4.980
5.100
254,610
-0.09(-1.73%)
Aug 04, 2014
5.280
5.280
4.830
5.190
434,339
+0.00(+0.00%)
Aug 01, 2014
5.170
5.340
5.080
5.190
249,242
+0.01(+0.19%)
Jul 31, 2014
5.260
5.419
5.120
5.180
280,058
-0.16(-3.00%)
Jul 30, 2014
5.500
5.600
5.300
5.340
421,010
-0.19(-3.44%)
Jul 29, 2014
5.500
5.580
5.430
5.530
389,508
+0.03(+0.55%)
Jul 28, 2014
5.420
5.520
5.250
5.500
334,431
+0.11(+2.04%)
Jul 25, 2014
5.180
5.420
5.130
5.390
400,404
+0.21(+4.05%)
Jul 24, 2014
5.210
5.282
5.080
5.180
316,579
-0.02(-0.38%)
Jul 23, 2014
5.200
5.280
5.060
5.200
453,858
+0.00(+0.00%)
Jul 22, 2014
5.150
5.360
5.067
5.200
586,531
-0.04(-0.76%)
Jul 21, 2014
5.410
5.580
5.200
5.240
1,057,644
-0.20(-3.68%)
Jul 18, 2014
5.020
5.770
4.885
5.440
2,874,237
+0.18(+3.42%)
Jul 17, 2014
4.380
5.550
4.380
5.260
7,045,788
+0.88(+20.09%)
Jul 16, 2014
4.700
4.820
4.370
4.380
670,897
-0.31(-6.61%)
Jul 15, 2014
4.660
4.780
4.630
4.690
641,893
-0.02(-0.42%)
Jul 14, 2014
4.230
4.800
4.230
4.710
987,943
+0.50(+11.88%)
Jul 11, 2014
4.280
4.340
4.180
4.210
325,889
-0.09(-2.09%)
Jul 10, 2014
4.120
4.320
3.970
4.300
522,688
+0.13(+3.12%)
Jul 09, 2014
4.190
4.390
4.090
4.170
481,917
-0.03(-0.71%)
Jul 08, 2014
4.000
4.250
3.960
4.200
981,781
+0.14(+3.45%)
Jul 07, 2014
3.750
4.170
3.676
4.060
1,324,920
+0.43(+11.85%)
Jul 03, 2014
3.720
3.630
3.630
3.630
109,600
-0.06(-1.63%)
Jul 02, 2014
3.600
3.800
3.540
3.690
374,481
+0.13(+3.65%)
Jul 01, 2014
3.360
3.578
3.340
3.560
372,769
+0.24(+7.23%)
Jun 30, 2014
3.260
3.350
3.190
3.320
219,917
+0.02(+0.61%)
Jun 27, 2014
3.290
3.340
3.160
3.300
4,021,416
+0.11(+3.45%)
Jun 26, 2014
3.330
3.330
3.160
3.190
291,487
+0.01(+0.31%)
Jun 25, 2014
3.170
3.298
3.160
3.180
379,685
-0.02(-0.63%)
Jun 24, 2014
3.310
3.520
3.190
3.200
456,007
-0.13(-3.90%)
Jun 23, 2014
3.280
3.651
3.240
3.330
927,914
+0.30(+9.90%)
Jun 20, 2014
3.140
3.160
3.010
3.030
355,166
-0.09(-2.88%)
Jun 19, 2014
3.200
3.200
3.110
3.120
122,928
-0.05(-1.58%)
Jun 18, 2014
3.140
3.214
3.110
3.170
163,800
+0.05(+1.60%)
Jun 17, 2014
3.280
3.280
3.110
3.120
253,596
-0.14(-4.29%)
Jun 16, 2014
3.320
3.370
3.200
3.260
419,990
-0.05(-1.51%)
Jun 13, 2014
3.450
3.450
3.290
3.310
223,128
-0.14(-4.06%)
Jun 12, 2014
3.500
3.520
3.410
3.450
234,661
-0.06(-1.71%)
Jun 11, 2014
3.520
3.520
3.440
3.510
95,867
-0.01(-0.28%)
Jun 10, 2014
3.500
3.520
3.410
3.520
119,957
+0.12(+3.53%)
Jun 06, 2014
3.300
3.410
3.210
3.400
119,404
+0.13(+3.98%)
Jun 05, 2014
3.190
3.300
3.130
3.270
88,599
+0.07(+2.19%)
Jun 04, 2014
3.180
3.220
3.130
3.200
81,961
-0.01(-0.31%)
Jun 03, 2014
3.250
3.270
3.120
3.210
145,384
-0.07(-2.13%)
Jun 02, 2014
3.380
3.420
3.215
3.280
170,474
-0.11(-3.24%)
May 30, 2014
3.430
3.450
3.380
3.390
93,288
-0.06(-1.74%)
May 29, 2014
3.350
3.460
3.320
3.450
164,646
+0.11(+3.29%)
May 28, 2014
3.550
3.550
3.330
3.340
160,191
-0.20(-5.65%)
May 27, 2014
3.500
3.590
3.430
3.540
84,395
+0.07(+2.02%)
May 23, 2014
3.550
3.470
3.470
3.470
101,800
-0.06(-1.70%)
May 22, 2014
3.560
3.570
3.440
3.530
83,485
+0.00(+0.00%)
May 21, 2014
3.540
3.550
3.404
3.530
89,863
+0.03(+0.86%)
May 20, 2014
3.600
3.600
3.400
3.500
137,180
-0.13(-3.58%)
May 19, 2014
3.520
3.700
3.490
3.630
226,646
+0.10(+2.83%)
May 16, 2014
3.390
3.530
3.310
3.530
156,921
+0.16(+4.75%)
May 15, 2014
3.190
3.370
3.170
3.370
154,467
+0.12(+3.69%)
May 14, 2014
3.360
3.360
3.200
3.250
242,722
-0.06(-1.81%)
May 13, 2014
3.300
3.410
3.250
3.310
184,550
+0.05(+1.53%)
May 12, 2014
3.190
3.290
3.150
3.260
235,312
+0.22(+7.24%)
May 09, 2014
3.100
3.111
2.980
3.040
141,459
+0.01(+0.33%)
May 08, 2014
3.130
3.229
3.030
3.030
133,203
-0.08(-2.57%)
May 07, 2014
3.120
3.120
3.030
3.110
134,475
-0.02(-0.64%)
May 06, 2014
3.200
3.250
3.130
3.130
126,976
-0.08(-2.49%)
May 05, 2014
3.250
3.260
3.191
3.210
99,751
-0.05(-1.53%)
May 02, 2014
3.230
3.270
3.200
3.260
93,496
+0.03(+0.93%)
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.