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
Liveperson Inc
(NQ:
LPSN
)
0.7448
+0.0237 (+3.29%)
Streaming Delayed Price
Updated: 2:22 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 29, 2016
6.120
6.235
6.010
6.050
193,598
-0.11(-1.79%)
Apr 28, 2016
6.200
6.460
6.160
6.160
106,713
-0.07(-1.12%)
Apr 27, 2016
6.230
6.255
6.120
6.230
103,649
-0.01(-0.16%)
Apr 26, 2016
6.130
6.280
6.080
6.240
158,472
+0.14(+2.30%)
Apr 25, 2016
6.260
6.260
6.040
6.100
149,449
-0.16(-2.56%)
Apr 22, 2016
6.110
6.280
6.075
6.260
298,281
+0.15(+2.45%)
Apr 21, 2016
6.070
6.210
6.010
6.110
315,568
+0.07(+1.16%)
Apr 20, 2016
6.170
6.200
6.030
6.040
214,425
-0.13(-2.11%)
Apr 19, 2016
6.200
6.290
6.110
6.170
242,850
+0.02(+0.33%)
Apr 18, 2016
6.130
6.400
6.060
6.150
437,432
+0.06(+0.99%)
Apr 15, 2016
6.260
6.330
6.080
6.090
339,916
-0.21(-3.33%)
Apr 14, 2016
6.450
6.570
6.225
6.300
444,275
-0.08(-1.25%)
Apr 13, 2016
6.160
6.500
6.160
6.380
659,211
+0.26(+4.25%)
Apr 12, 2016
5.950
6.150
5.940
6.120
633,733
+0.32(+5.52%)
Apr 11, 2016
5.790
5.940
5.747
5.800
214,822
+0.02(+0.35%)
Apr 08, 2016
5.790
5.870
5.650
5.780
193,504
+0.04(+0.70%)
Apr 07, 2016
5.860
5.960
5.660
5.740
397,320
-0.12(-2.05%)
Apr 06, 2016
5.650
5.860
5.610
5.860
346,872
+0.17(+2.99%)
Apr 05, 2016
5.670
5.730
5.640
5.690
329,749
+0.00(+0.00%)
Apr 04, 2016
5.770
5.820
5.680
5.690
174,668
-0.10(-1.73%)
Apr 01, 2016
5.820
6.040
5.760
5.790
150,895
-0.06(-1.03%)
Mar 31, 2016
5.970
6.020
5.820
5.850
254,529
-0.10(-1.68%)
Mar 30, 2016
5.790
6.000
5.780
5.950
229,977
+0.21(+3.66%)
Mar 29, 2016
5.610
5.810
5.480
5.740
278,812
+0.10(+1.77%)
Mar 28, 2016
5.630
5.700
5.560
5.640
147,006
+0.02(+0.36%)
Mar 24, 2016
5.500
5.620
5.620
5.620
130,000
+0.10(+1.81%)
Mar 23, 2016
5.670
5.670
5.515
5.520
223,018
-0.19(-3.33%)
Mar 22, 2016
5.750
5.770
5.680
5.710
135,112
-0.10(-1.72%)
Mar 21, 2016
5.840
5.910
5.720
5.810
210,642
+0.03(+0.52%)
Mar 18, 2016
5.680
5.880
5.560
5.780
484,976
+0.14(+2.48%)
Mar 17, 2016
5.530
5.730
5.420
5.640
340,440
+0.13(+2.36%)
Mar 16, 2016
5.670
5.710
5.470
5.510
302,962
-0.15(-2.65%)
Mar 15, 2016
5.910
5.930
5.660
5.660
286,052
-0.27(-4.55%)
Mar 14, 2016
5.580
6.040
5.530
5.930
692,141
+0.47(+8.61%)
Mar 11, 2016
5.290
5.480
5.280
5.460
212,914
+0.24(+4.60%)
Mar 10, 2016
5.210
5.330
5.120
5.220
272,514
+0.03(+0.58%)
Mar 09, 2016
5.140
5.190
5.080
5.190
880,155
+0.05(+0.97%)
Mar 08, 2016
5.260
5.275
5.120
5.140
211,348
-0.12(-2.28%)
Mar 07, 2016
5.070
5.275
5.060
5.260
228,267
+0.17(+3.34%)
Mar 04, 2016
5.130
5.175
5.060
5.090
167,466
-0.06(-1.17%)
Mar 03, 2016
5.120
5.180
5.075
5.150
229,644
+0.05(+0.98%)
Mar 02, 2016
5.130
5.200
5.070
5.100
246,319
-0.03(-0.58%)
Mar 01, 2016
5.160
5.200
4.970
5.130
337,235
+0.00(+0.00%)
Feb 29, 2016
5.010
5.140
4.980
5.130
421,966
+0.17(+3.43%)
Feb 26, 2016
4.700
4.980
4.610
4.960
641,215
+0.27(+5.76%)
Feb 25, 2016
4.660
4.750
4.620
4.690
201,499
+0.06(+1.30%)
Feb 24, 2016
4.550
4.680
4.500
4.630
256,926
+0.08(+1.76%)
Feb 23, 2016
4.650
4.700
4.490
4.550
280,438
-0.10(-2.15%)
Feb 22, 2016
4.650
4.770
4.630
4.650
372,675
+0.09(+1.97%)
Feb 19, 2016
4.400
4.590
4.225
4.560
333,265
+0.16(+3.64%)
Feb 18, 2016
4.640
4.670
4.350
4.400
308,665
-0.22(-4.76%)
Feb 17, 2016
4.490
4.840
4.450
4.620
427,449
+0.17(+3.82%)
Feb 16, 2016
4.510
4.750
4.430
4.450
472,450
+0.19(+4.46%)
Feb 12, 2016
4.090
4.260
4.260
4.260
362,000
+0.17(+4.03%)
Feb 11, 2016
3.990
4.130
3.740
4.095
1,273,824
-0.94(-18.59%)
Feb 10, 2016
5.070
5.230
5.020
5.030
163,636
-0.02(-0.40%)
Feb 09, 2016
5.060
5.290
4.930
5.050
158,312
-0.09(-1.75%)
Feb 08, 2016
5.270
5.270
5.050
5.140
267,171
-0.18(-3.38%)
Feb 05, 2016
5.540
5.540
5.280
5.320
364,757
-0.23(-4.14%)
Feb 04, 2016
5.470
5.650
5.470
5.550
193,688
+0.04(+0.73%)
Feb 03, 2016
5.550
5.580
5.430
5.510
238,781
-0.04(-0.72%)
Feb 02, 2016
5.670
5.670
5.500
5.550
120,807
-0.14(-2.46%)
Feb 01, 2016
5.660
5.770
5.550
5.690
197,895
+0.03(+0.53%)
Jan 29, 2016
5.600
5.755
5.600
5.660
327,967
+0.04(+0.71%)
Jan 28, 2016
5.740
5.810
5.530
5.620
211,849
-0.03(-0.53%)
Jan 27, 2016
5.830
5.870
5.645
5.650
132,784
-0.16(-2.75%)
Jan 26, 2016
5.840
5.940
5.760
5.810
193,199
+0.01(+0.17%)
Jan 25, 2016
6.120
6.130
5.770
5.800
243,725
-0.34(-5.54%)
Jan 22, 2016
5.960
6.220
5.960
6.140
212,288
+0.26(+4.42%)
Jan 21, 2016
5.980
6.120
5.850
5.880
261,219
-0.09(-1.51%)
Jan 20, 2016
5.870
6.070
5.680
5.970
373,975
+0.00(+0.00%)
Jan 19, 2016
6.190
6.250
5.910
5.970
310,340
-0.13(-2.13%)
Jan 15, 2016
6.050
6.100
6.100
6.100
299,000
-0.09(-1.45%)
Jan 14, 2016
5.930
6.310
5.870
6.190
255,291
+0.26(+4.38%)
Jan 13, 2016
5.980
6.100
5.800
5.930
298,139
-0.02(-0.34%)
Jan 12, 2016
6.170
6.270
5.810
5.950
521,232
-0.16(-2.62%)
Jan 11, 2016
6.230
6.290
6.000
6.110
350,751
-0.08(-1.29%)
Jan 08, 2016
6.650
6.710
6.160
6.190
385,758
-0.46(-6.92%)
Jan 07, 2016
6.740
6.740
6.533
6.650
288,367
-0.17(-2.49%)
Jan 06, 2016
6.620
6.860
6.570
6.820
269,460
+0.13(+1.94%)
Jan 05, 2016
6.720
6.720
6.560
6.690
385,984
+0.00(+0.00%)
Jan 04, 2016
6.730
6.745
6.600
6.690
558,551
-0.06(-0.89%)
Dec 31, 2015
7.000
6.750
6.750
6.750
433,000
-0.25(-3.57%)
Dec 30, 2015
7.080
7.150
6.980
7.000
207,537
-0.13(-1.82%)
Dec 29, 2015
7.110
7.230
7.070
7.130
1,191,410
+0.02(+0.28%)
Dec 28, 2015
7.090
7.130
6.990
7.110
249,659
-0.01(-0.14%)
Dec 24, 2015
7.100
7.120
7.120
7.120
178,100
-0.05(-0.70%)
Dec 23, 2015
7.090
7.220
7.080
7.170
154,474
+0.09(+1.27%)
Dec 22, 2015
7.110
7.120
7.000
7.080
147,655
-0.06(-0.84%)
Dec 21, 2015
7.280
7.320
7.060
7.140
273,941
-0.11(-1.52%)
Dec 18, 2015
7.310
7.340
7.150
7.250
693,353
-0.07(-0.89%)
Dec 17, 2015
7.330
7.420
7.220
7.315
372,343
-0.00(-0.07%)
Dec 16, 2015
7.320
7.430
7.280
7.320
234,767
+0.01(+0.14%)
Dec 15, 2015
7.090
7.340
7.090
7.310
307,024
+0.18(+2.60%)
Dec 14, 2015
7.020
7.190
7.000
7.125
376,479
+0.07(+0.92%)
Dec 11, 2015
7.060
7.120
7.030
7.060
253,477
-0.04(-0.56%)
Dec 10, 2015
7.050
7.180
7.050
7.100
246,624
+0.04(+0.57%)
Dec 09, 2015
7.100
7.220
6.990
7.060
369,256
-0.04(-0.56%)
Dec 08, 2015
7.170
7.230
7.070
7.100
230,117
-0.12(-1.66%)
Dec 07, 2015
7.340
7.370
7.140
7.220
310,058
-0.25(-3.35%)
Dec 04, 2015
7.670
7.670
7.430
7.470
268,002
-0.22(-2.86%)
Dec 03, 2015
7.800
7.910
7.680
7.690
344,167
-0.12(-1.54%)
Dec 02, 2015
7.790
7.930
7.790
7.810
246,564
-0.05(-0.64%)
Dec 01, 2015
7.800
7.910
7.750
7.860
305,066
+0.06(+0.77%)
Nov 30, 2015
7.770
7.910
7.700
7.800
226,409
+0.08(+1.04%)
Nov 27, 2015
7.580
7.740
7.540
7.720
114,324
+0.14(+1.85%)
Nov 25, 2015
7.470
7.580
7.580
7.580
342,900
+0.06(+0.80%)
Nov 24, 2015
7.440
7.580
7.420
7.520
235,754
+0.01(+0.13%)
Nov 23, 2015
7.490
7.570
7.390
7.510
185,745
+0.01(+0.13%)
Nov 20, 2015
7.410
7.620
7.410
7.500
251,441
+0.14(+1.90%)
Nov 19, 2015
7.380
7.510
7.360
7.360
170,301
-0.06(-0.81%)
Nov 18, 2015
7.380
7.500
7.290
7.420
199,702
+0.09(+1.23%)
Nov 17, 2015
7.480
7.490
7.320
7.330
373,616
-0.13(-1.74%)
Nov 16, 2015
7.520
7.550
7.330
7.460
387,866
-0.11(-1.45%)
Nov 13, 2015
7.580
7.690
7.490
7.570
298,503
-0.09(-1.17%)
Nov 12, 2015
7.600
7.750
7.590
7.660
392,735
+0.02(+0.26%)
Nov 11, 2015
7.760
7.825
7.640
7.640
266,711
-0.10(-1.29%)
Nov 10, 2015
7.770
7.820
7.610
7.740
287,552
-0.01(-0.13%)
Nov 09, 2015
7.700
7.860
7.610
7.750
512,561
+0.00(+0.00%)
Nov 06, 2015
7.420
7.780
7.420
7.750
397,989
+0.32(+4.31%)
Nov 05, 2015
7.370
7.660
7.100
7.430
1,239,140
-0.57(-7.13%)
Nov 04, 2015
8.080
8.360
7.970
8.000
386,745
-0.07(-0.87%)
Nov 03, 2015
7.830
8.300
7.830
8.070
194,298
+0.22(+2.80%)
Nov 02, 2015
7.770
7.990
7.740
7.850
344,988
+0.05(+0.64%)
Oct 30, 2015
7.870
7.950
7.730
7.800
201,573
-0.03(-0.38%)
Oct 29, 2015
7.710
7.830
7.630
7.830
185,096
+0.05(+0.64%)
Oct 28, 2015
7.490
7.810
7.440
7.780
260,015
+0.27(+3.60%)
Oct 27, 2015
7.260
7.580
7.220
7.510
499,474
+0.27(+3.73%)
Oct 26, 2015
7.620
7.625
7.220
7.240
675,199
-0.46(-5.97%)
Oct 23, 2015
8.040
8.060
7.670
7.700
737,922
-0.25(-3.14%)
Oct 22, 2015
8.100
8.270
7.940
7.950
203,790
-0.13(-1.61%)
Oct 21, 2015
8.090
8.250
8.050
8.080
236,829
-0.01(-0.12%)
Oct 20, 2015
8.150
8.210
8.070
8.090
152,294
-0.08(-0.98%)
Oct 19, 2015
8.090
8.265
8.070
8.170
126,253
+0.01(+0.12%)
Oct 16, 2015
8.250
8.250
8.090
8.160
104,186
-0.08(-0.97%)
Oct 15, 2015
8.140
8.240
8.030
8.240
201,199
+0.14(+1.73%)
Oct 14, 2015
8.090
8.210
8.030
8.100
248,769
+0.01(+0.12%)
Oct 13, 2015
8.010
8.205
8.010
8.090
199,846
-0.08(-0.98%)
Oct 12, 2015
8.120
8.180
8.042
8.170
162,692
+0.07(+0.86%)
Oct 09, 2015
8.020
8.130
7.920
8.100
189,535
+0.11(+1.38%)
Oct 08, 2015
7.970
8.050
7.830
7.990
200,352
+0.02(+0.25%)
Oct 07, 2015
7.810
7.970
7.740
7.970
199,963
+0.24(+3.10%)
Oct 06, 2015
7.850
7.920
7.690
7.730
211,162
-0.13(-1.65%)
Oct 05, 2015
7.810
8.080
7.696
7.860
212,923
+0.07(+0.90%)
Oct 02, 2015
7.490
7.790
7.402
7.790
218,164
+0.26(+3.45%)
Oct 01, 2015
7.480
7.620
7.460
7.530
343,187
-0.03(-0.40%)
Sep 30, 2015
7.660
7.760
7.554
7.560
389,875
+0.00(+0.00%)
Sep 29, 2015
7.820
7.910
7.490
7.560
356,000
-0.27(-3.45%)
Sep 28, 2015
7.990
8.060
7.820
7.830
283,027
-0.16(-2.00%)
Sep 25, 2015
8.010
8.070
7.860
7.990
774,969
+0.01(+0.13%)
Sep 24, 2015
8.000
8.020
7.890
7.980
299,338
-0.12(-1.48%)
Sep 23, 2015
8.330
8.330
7.990
8.100
217,464
-0.27(-3.23%)
Sep 22, 2015
8.120
8.390
8.080
8.370
275,482
+0.22(+2.70%)
Sep 21, 2015
7.930
8.360
7.895
8.150
285,333
+0.25(+3.16%)
Sep 18, 2015
8.000
8.080
7.670
7.900
4,994,667
-0.13(-1.62%)
Sep 17, 2015
8.090
8.130
7.990
8.030
483,664
-0.15(-1.83%)
Sep 16, 2015
8.050
8.240
7.920
8.180
497,221
+0.01(+0.12%)
Sep 15, 2015
8.280
8.934
8.050
8.170
682,423
-0.08(-0.97%)
Sep 14, 2015
9.170
9.170
8.120
8.250
688,375
-0.90(-9.84%)
Sep 11, 2015
8.930
9.160
8.740
9.150
224,960
+0.15(+1.67%)
Sep 10, 2015
8.950
9.190
8.910
9.000
198,043
+0.02(+0.22%)
Sep 09, 2015
9.040
9.190
8.950
8.980
239,876
+0.09(+1.01%)
Sep 08, 2015
8.820
9.050
8.790
8.890
372,819
+0.28(+3.25%)
Sep 04, 2015
8.570
8.610
8.610
8.610
102,100
-0.07(-0.81%)
Sep 03, 2015
8.780
8.820
8.680
8.680
103,916
-0.10(-1.14%)
Sep 02, 2015
8.870
8.870
8.680
8.780
122,126
+0.00(+0.00%)
Sep 01, 2015
9.080
9.170
8.750
8.780
221,529
-0.37(-4.04%)
Aug 31, 2015
9.080
9.390
9.020
9.150
162,580
+0.08(+0.88%)
Aug 28, 2015
8.770
9.230
8.770
9.070
211,234
+0.24(+2.72%)
Aug 27, 2015
8.800
8.880
8.590
8.830
242,279
+0.10(+1.15%)
Aug 26, 2015
8.750
8.830
8.490
8.730
182,529
+0.20(+2.34%)
Aug 25, 2015
8.830
9.010
8.490
8.530
289,262
+0.00(+0.00%)
Aug 24, 2015
8.260
8.800
8.190
8.530
388,907
-0.19(-2.12%)
Aug 21, 2015
8.660
8.980
8.820
8.715
301,097
-0.11(-1.19%)
Aug 20, 2015
8.940
9.100
8.820
8.820
243,470
-0.20(-2.22%)
Aug 19, 2015
9.120
9.180
8.970
9.020
169,715
-0.11(-1.20%)
Aug 18, 2015
9.170
9.230
9.110
9.130
132,835
-0.06(-0.65%)
Aug 17, 2015
9.290
9.340
9.065
9.190
196,340
-0.01(-0.11%)
Aug 14, 2015
9.120
9.320
9.080
9.200
134,282
+0.05(+0.55%)
Aug 13, 2015
9.250
9.350
9.140
9.150
173,574
-0.05(-0.54%)
Aug 12, 2015
9.220
9.300
9.100
9.200
160,336
-0.08(-0.86%)
Aug 11, 2015
9.450
9.570
9.270
9.280
330,765
+0.00(+0.00%)
Aug 10, 2015
9.260
9.460
9.190
9.280
256,702
+0.08(+0.87%)
Aug 07, 2015
9.100
9.240
9.040
9.200
176,118
+0.02(+0.22%)
Aug 06, 2015
9.320
9.320
9.100
9.180
167,651
-0.10(-1.08%)
Aug 05, 2015
9.500
9.590
9.270
9.280
165,765
-0.13(-1.38%)
Aug 04, 2015
9.170
9.420
9.100
9.410
239,117
+0.24(+2.62%)
Aug 03, 2015
9.630
9.700
9.045
9.170
443,441
-0.44(-4.58%)
Jul 31, 2015
9.440
9.840
9.385
9.610
308,568
+0.11(+1.16%)
Jul 30, 2015
9.140
10.08
9.110
9.500
793,759
+1.60(+20.25%)
Jul 29, 2015
8.630
8.660
7.850
7.900
851,255
-0.56(-6.62%)
Jul 28, 2015
9.320
9.320
8.430
8.460
677,541
-0.80(-8.64%)
Jul 27, 2015
9.550
9.550
9.190
9.260
290,291
-0.33(-3.44%)
Jul 24, 2015
9.610
9.680
9.460
9.590
252,998
-0.07(-0.72%)
Jul 23, 2015
9.880
9.890
9.610
9.660
145,517
-0.25(-2.52%)
Jul 22, 2015
9.870
9.920
9.710
9.910
194,191
+0.03(+0.30%)
Jul 21, 2015
9.860
10.04
9.820
9.880
149,311
-0.01(-0.10%)
Jul 20, 2015
10.21
10.22
9.840
9.890
154,782
-0.27(-2.66%)
Jul 17, 2015
10.19
10.27
10.11
10.16
154,948
+0.01(+0.10%)
Jul 16, 2015
10.09
10.25
10.03
10.15
138,300
+0.15(+1.50%)
Jul 15, 2015
10.07
10.21
9.940
10.00
116,866
-0.11(-1.09%)
Jul 14, 2015
9.810
10.12
9.800
10.11
136,591
+0.26(+2.64%)
Jul 13, 2015
9.760
9.860
9.550
9.850
287,976
+0.14(+1.44%)
Jul 10, 2015
9.670
9.750
9.560
9.710
203,156
+0.12(+1.25%)
Jul 09, 2015
9.690
9.730
9.550
9.590
314,580
-0.05(-0.52%)
Jul 08, 2015
9.590
9.740
9.500
9.640
214,883
-0.09(-0.92%)
Jul 07, 2015
9.720
9.750
9.416
9.730
206,868
-0.02(-0.21%)
Jul 06, 2015
10.00
10.00
9.660
9.750
186,438
-0.36(-3.56%)
Jul 02, 2015
10.06
10.11
10.11
10.11
284,100
+0.06(+0.60%)
Jul 01, 2015
9.890
10.24
9.890
10.05
246,397
+0.24(+2.45%)
Jun 30, 2015
9.730
9.880
9.730
9.810
251,443
+0.15(+1.55%)
Jun 29, 2015
9.740
9.940
9.590
9.660
292,014
-0.31(-3.11%)
Jun 26, 2015
10.21
10.21
9.910
9.970
315,834
-0.21(-2.06%)
Jun 25, 2015
10.16
10.35
10.09
10.18
326,194
+0.02(+0.20%)
Jun 24, 2015
10.14
10.29
10.04
10.16
351,210
-0.09(-0.88%)
Jun 23, 2015
10.14
10.32
10.03
10.25
290,169
-0.03(-0.29%)
Jun 22, 2015
10.33
10.39
10.04
10.28
277,653
-0.02(-0.19%)
Jun 19, 2015
10.52
10.55
10.22
10.30
930,627
-0.19(-1.81%)
Jun 18, 2015
10.52
10.63
10.46
10.49
283,930
+0.00(+0.00%)
Jun 17, 2015
10.35
10.66
10.27
10.49
257,946
+0.18(+1.75%)
Jun 16, 2015
10.18
10.34
9.950
10.31
261,216
+0.07(+0.68%)
Jun 15, 2015
9.650
10.27
9.640
10.24
319,882
+0.41(+4.17%)
Jun 12, 2015
9.820
9.970
9.680
9.830
224,617
+0.01(+0.10%)
Jun 11, 2015
9.760
9.950
9.745
9.820
210,202
+0.04(+0.41%)
Jun 10, 2015
9.670
9.910
9.615
9.780
334,967
-0.02(-0.20%)
Jun 09, 2015
10.02
10.04
9.710
9.800
290,030
-0.35(-3.45%)
Jun 08, 2015
9.960
10.21
9.940
10.15
298,843
+0.16(+1.60%)
Jun 05, 2015
9.970
10.03
9.820
9.990
206,353
-0.02(-0.20%)
Jun 04, 2015
9.950
10.04
9.830
10.01
323,752
+0.00(+0.00%)
Jun 03, 2015
9.610
10.04
9.570
10.01
359,616
+0.43(+4.49%)
Jun 02, 2015
9.590
9.660
9.520
9.580
250,272
-0.03(-0.31%)
Jun 01, 2015
9.680
9.760
9.570
9.610
371,727
+0.04(+0.42%)
May 29, 2015
9.670
9.690
9.560
9.570
331,421
-0.13(-1.34%)
May 28, 2015
9.800
9.960
9.640
9.700
366,519
-0.21(-2.12%)
May 27, 2015
10.19
10.19
9.870
9.910
657,929
-0.25(-2.46%)
May 26, 2015
10.12
10.47
9.850
10.16
1,471,644
+1.22(+13.65%)
May 22, 2015
8.800
8.940
8.940
8.940
311,100
+0.13(+1.48%)
May 21, 2015
8.880
8.900
8.800
8.810
262,468
-0.04(-0.45%)
May 20, 2015
8.900
8.910
8.810
8.850
290,899
-0.04(-0.45%)
May 19, 2015
8.760
8.900
8.730
8.890
469,586
+0.13(+1.48%)
May 18, 2015
8.790
8.820
8.655
8.760
361,841
+0.01(+0.11%)
May 15, 2015
8.670
8.810
8.520
8.750
430,307
+0.10(+1.16%)
May 14, 2015
8.610
8.770
8.460
8.650
422,933
+0.03(+0.35%)
May 13, 2015
8.470
8.700
8.160
8.620
996,354
+0.09(+1.06%)
May 12, 2015
8.300
8.600
8.100
8.530
2,848,127
-0.93(-9.83%)
May 11, 2015
9.480
9.640
9.420
9.460
299,394
-0.05(-0.53%)
May 08, 2015
9.560
9.680
9.470
9.510
202,280
+0.01(+0.11%)
May 07, 2015
9.420
9.600
9.370
9.500
263,440
-0.01(-0.11%)
May 06, 2015
9.460
9.520
9.390
9.510
198,102
+0.11(+1.17%)
May 05, 2015
9.520
9.660
9.370
9.400
233,299
-0.09(-0.95%)
May 04, 2015
9.440
9.530
9.440
9.490
188,821
+0.07(+0.74%)
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.