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
)
13.96
+0.06 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2014
5.320
5.480
5.230
5.320
385,791
+0.05(+0.95%)
Mar 28, 2014
5.280
5.370
5.140
5.270
529,055
+0.00(+0.00%)
Mar 27, 2014
5.400
5.430
5.160
5.270
433,232
-0.14(-2.59%)
Mar 26, 2014
5.590
5.590
5.380
5.410
817,839
-0.13(-2.35%)
Mar 25, 2014
5.550
5.650
5.360
5.540
432,673
+0.04(+0.73%)
Mar 24, 2014
5.620
5.700
5.260
5.500
698,642
-0.08(-1.43%)
Mar 21, 2014
5.830
5.850
5.560
5.580
627,667
-0.20(-3.46%)
Mar 20, 2014
5.750
5.850
5.650
5.780
278,046
+0.05(+0.87%)
Mar 19, 2014
5.900
5.989
5.660
5.730
423,567
-0.14(-2.39%)
Mar 18, 2014
5.830
6.040
5.810
5.870
635,489
+0.02(+0.34%)
Mar 17, 2014
5.760
5.950
5.750
5.850
498,900
+0.16(+2.81%)
Mar 14, 2014
5.730
5.880
5.620
5.690
351,308
-0.09(-1.56%)
Mar 13, 2014
6.000
6.060
5.640
5.780
739,600
-0.22(-3.67%)
Mar 12, 2014
5.780
6.010
5.750
6.000
668,261
+0.13(+2.21%)
Mar 11, 2014
6.200
6.210
5.820
5.870
914,138
-0.22(-3.61%)
Mar 10, 2014
6.140
6.150
5.910
6.090
954,776
+0.11(+1.84%)
Mar 07, 2014
5.950
6.170
5.650
5.980
3,271,255
-0.51(-7.86%)
Mar 06, 2014
5.750
6.980
5.570
6.490
7,623,274
+1.74(+36.63%)
Mar 05, 2014
4.780
4.810
4.665
4.750
514,375
-0.06(-1.25%)
Mar 04, 2014
4.550
4.970
4.500
4.810
666,860
+0.34(+7.61%)
Mar 03, 2014
4.450
4.590
4.290
4.470
213,765
-0.01(-0.22%)
Feb 28, 2014
4.590
4.630
4.450
4.480
412,265
-0.08(-1.75%)
Feb 27, 2014
4.570
4.720
4.530
4.560
291,163
-0.02(-0.44%)
Feb 26, 2014
4.420
4.640
4.410
4.580
284,803
+0.16(+3.62%)
Feb 25, 2014
4.530
4.550
4.370
4.420
285,144
-0.13(-2.86%)
Feb 24, 2014
4.590
4.620
4.490
4.550
420,935
-0.01(-0.22%)
Feb 21, 2014
4.690
5.000
4.530
4.560
690,929
-0.09(-1.94%)
Feb 20, 2014
4.430
4.750
4.340
4.650
632,483
+0.25(+5.68%)
Feb 19, 2014
4.600
4.600
4.360
4.400
452,487
-0.19(-4.14%)
Feb 18, 2014
4.580
4.690
4.440
4.590
533,910
+0.23(+5.28%)
Feb 14, 2014
4.280
4.360
4.360
4.360
315,700
+0.09(+2.11%)
Feb 13, 2014
4.250
4.300
4.150
4.270
199,191
-0.01(-0.23%)
Feb 12, 2014
3.980
4.300
3.960
4.280
469,428
+0.30(+7.54%)
Feb 11, 2014
3.960
4.040
3.900
3.980
437,926
+0.00(+0.00%)
Feb 10, 2014
4.060
4.140
3.900
3.980
336,292
-0.07(-1.73%)
Feb 07, 2014
4.070
4.100
3.820
4.050
472,844
-0.06(-1.46%)
Feb 06, 2014
4.070
4.337
4.070
4.110
687,382
+0.05(+1.23%)
Feb 05, 2014
4.030
4.099
3.930
4.060
306,910
+0.02(+0.50%)
Feb 04, 2014
4.120
4.170
4.000
4.040
376,558
-0.01(-0.25%)
Feb 03, 2014
4.320
4.440
4.050
4.050
517,757
-0.23(-5.37%)
Jan 31, 2014
4.380
4.390
4.230
4.280
382,725
-0.16(-3.60%)
Jan 30, 2014
4.240
4.660
4.230
4.440
760,677
+0.36(+8.82%)
Jan 29, 2014
4.120
4.540
4.050
4.080
820,911
-0.06(-1.45%)
Jan 28, 2014
4.050
4.180
3.970
4.140
686,414
+0.09(+2.22%)
Jan 27, 2014
4.050
4.190
3.960
4.050
563,309
+0.00(+0.00%)
Jan 24, 2014
4.070
4.100
3.910
4.050
645,496
-0.10(-2.41%)
Jan 23, 2014
4.410
4.480
4.120
4.150
1,114,380
-0.32(-7.16%)
Jan 22, 2014
4.760
4.760
4.390
4.470
934,106
-0.31(-6.39%)
Jan 21, 2014
5.000
5.040
4.740
4.775
540,720
-0.21(-4.12%)
Jan 17, 2014
5.000
4.980
4.980
4.980
283,300
-0.02(-0.40%)
Jan 16, 2014
5.030
5.050
4.890
5.000
235,100
-0.04(-0.79%)
Jan 15, 2014
5.010
5.200
4.940
5.040
160,034
+0.03(+0.60%)
Jan 14, 2014
5.040
5.200
4.920
5.010
486,900
+0.02(+0.40%)
Jan 13, 2014
5.340
5.390
4.956
4.990
701,201
-0.41(-7.59%)
Jan 10, 2014
5.430
5.460
5.220
5.400
354,734
+0.04(+0.75%)
Jan 09, 2014
5.430
5.490
5.261
5.360
297,319
-0.06(-1.11%)
Jan 08, 2014
5.430
5.548
5.330
5.420
196,242
-0.03(-0.55%)
Jan 07, 2014
5.470
5.540
5.300
5.450
461,245
+0.00(+0.00%)
Jan 06, 2014
5.410
5.610
5.350
5.450
509,282
+0.06(+1.11%)
Jan 03, 2014
5.360
5.420
5.240
5.390
649,676
+0.02(+0.37%)
Jan 02, 2014
5.540
5.540
5.250
5.370
575,495
-0.18(-3.24%)
Dec 31, 2013
5.760
5.550
5.550
5.550
1,199,400
-0.22(-3.81%)
Dec 30, 2013
5.590
5.840
5.570
5.770
645,252
+0.21(+3.78%)
Dec 27, 2013
5.330
5.650
5.330
5.560
518,388
+0.00(+0.00%)
Dec 26, 2013
5.300
5.810
5.250
5.560
869,507
+0.04(+0.72%)
Dec 24, 2013
5.620
5.640
5.510
5.520
182,896
-0.12(-2.13%)
Dec 23, 2013
5.560
5.680
5.500
5.640
483,981
+0.18(+3.30%)
Dec 20, 2013
5.320
5.500
5.210
5.460
2,389,958
+0.15(+2.82%)
Dec 19, 2013
5.450
5.490
5.300
5.310
529,165
-0.19(-3.45%)
Dec 18, 2013
5.380
5.560
5.260
5.500
662,871
+0.12(+2.23%)
Dec 17, 2013
5.110
5.450
5.060
5.380
1,045,286
+0.27(+5.28%)
Dec 16, 2013
4.990
5.110
4.900
5.110
643,764
+0.16(+3.23%)
Dec 13, 2013
5.060
5.138
4.860
4.950
424,330
-0.09(-1.79%)
Dec 12, 2013
4.920
5.100
4.820
5.040
557,603
+0.10(+2.02%)
Dec 11, 2013
5.000
5.040
4.810
4.940
436,340
-0.05(-1.00%)
Dec 10, 2013
5.000
5.040
4.930
4.990
373,846
-0.01(-0.20%)
Dec 09, 2013
5.150
5.150
4.930
5.000
500,016
-0.11(-2.15%)
Dec 06, 2013
5.200
5.200
4.980
5.110
0
+0.04(+0.79%)
Dec 05, 2013
5.050
5.220
5.000
5.070
0
+0.01(+0.20%)
Dec 04, 2013
5.060
5.200
4.990
5.060
0
+0.02(+0.40%)
Dec 03, 2013
5.020
5.140
4.930
5.040
0
+0.03(+0.60%)
Dec 02, 2013
4.960
5.100
4.900
5.010
532,556
+0.06(+1.21%)
Nov 29, 2013
4.990
5.020
4.920
4.950
0
-0.02(-0.40%)
Nov 27, 2013
4.840
5.010
4.780
4.970
0
+0.15(+3.11%)
Nov 26, 2013
4.770
4.860
4.730
4.820
0
+0.03(+0.63%)
Nov 25, 2013
4.900
4.910
4.730
4.790
357,841
-0.01(-0.21%)
Nov 22, 2013
4.760
4.830
4.720
4.800
0
+0.06(+1.27%)
Nov 21, 2013
4.740
4.790
4.710
4.740
251,530
+0.03(+0.64%)
Nov 20, 2013
4.740
4.790
4.650
4.710
0
+0.02(+0.43%)
Nov 19, 2013
4.780
4.820
4.680
4.690
358,694
-0.10(-2.09%)
Nov 18, 2013
4.820
4.900
4.740
4.790
0
+0.00(+0.00%)
Nov 15, 2013
4.800
4.850
4.730
4.790
0
-0.02(-0.42%)
Nov 14, 2013
4.800
5.180
4.730
4.810
467,878
+0.12(+2.56%)
Nov 12, 2013
4.800
4.835
4.560
4.690
0
-0.17(-3.50%)
Nov 11, 2013
5.110
5.110
4.850
4.860
0
-0.24(-4.71%)
Nov 08, 2013
4.790
5.180
4.690
5.100
0
+0.36(+7.59%)
Nov 07, 2013
5.100
5.330
4.740
4.740
1,356,742
-0.85(-15.21%)
Nov 06, 2013
5.900
5.900
5.460
5.590
424,689
-0.27(-4.61%)
Nov 05, 2013
5.750
5.870
5.650
5.860
192,634
+0.06(+1.03%)
Nov 04, 2013
6.110
6.110
5.780
5.800
385,278
-0.24(-3.97%)
Nov 01, 2013
5.830
6.110
5.800
6.040
0
+0.19(+3.25%)
Oct 31, 2013
6.210
6.230
5.810
5.850
0
-0.36(-5.80%)
Oct 30, 2013
6.350
6.440
6.185
6.210
399,942
-0.11(-1.74%)
Oct 29, 2013
6.140
6.320
6.140
6.320
0
+0.19(+3.10%)
Oct 28, 2013
6.310
6.310
5.980
6.130
0
-0.16(-2.54%)
Oct 25, 2013
6.280
6.330
6.150
6.290
0
+0.04(+0.64%)
Oct 24, 2013
6.440
6.450
6.210
6.250
245,652
-0.17(-2.65%)
Oct 23, 2013
6.560
6.660
6.330
6.420
235,214
-0.19(-2.87%)
Oct 22, 2013
6.790
6.860
6.520
6.610
314,695
-0.12(-1.78%)
Oct 21, 2013
6.730
6.860
6.690
6.730
272,800
+0.04(+0.60%)
Oct 18, 2013
6.550
6.710
6.460
6.690
340,435
+0.22(+3.40%)
Oct 17, 2013
6.280
6.520
6.250
6.470
238,486
+0.16(+2.54%)
Oct 16, 2013
6.290
6.430
6.254
6.310
220,983
+0.07(+1.12%)
Oct 15, 2013
6.210
6.510
6.210
6.240
386,498
-0.01(-0.24%)
Oct 14, 2013
6.170
6.307
6.020
6.255
308,942
+0.06(+1.05%)
Oct 11, 2013
6.200
6.250
6.030
6.190
0
-0.01(-0.16%)
Oct 10, 2013
6.100
6.300
5.965
6.200
619,782
+0.22(+3.68%)
Oct 09, 2013
6.300
6.330
5.800
5.980
0
-0.36(-5.68%)
Oct 08, 2013
6.760
6.850
6.280
6.340
549,111
-0.44(-6.49%)
Oct 07, 2013
6.600
6.880
6.600
6.780
0
+0.02(+0.30%)
Oct 04, 2013
6.830
6.960
6.620
6.760
419,382
-0.09(-1.31%)
Oct 03, 2013
7.320
7.360
6.680
6.850
0
-0.51(-6.93%)
Oct 02, 2013
7.440
7.550
7.280
7.360
320,739
-0.04(-0.54%)
Oct 01, 2013
7.250
7.440
7.130
7.400
552,152
+0.28(+3.93%)
Sep 27, 2013
7.150
7.230
7.040
7.120
0
-0.20(-2.73%)
Sep 26, 2013
7.010
7.390
7.000
7.320
324,248
+0.31(+4.42%)
Sep 25, 2013
7.020
7.140
7.000
7.010
273,933
-0.02(-0.28%)
Sep 24, 2013
7.100
7.220
7.020
7.030
397,107
-0.04(-0.57%)
Sep 23, 2013
7.670
7.670
6.850
7.070
775,234
-0.60(-7.82%)
Sep 20, 2013
6.800
7.750
6.770
7.670
0
+0.90(+13.29%)
Sep 19, 2013
6.720
6.840
6.700
6.770
453,107
+0.02(+0.30%)
Sep 18, 2013
6.290
6.830
6.252
6.750
0
+0.45(+7.14%)
Sep 17, 2013
6.090
6.300
6.070
6.300
0
+0.22(+3.62%)
Sep 16, 2013
6.190
6.180
6.060
6.080
0
-0.02(-0.33%)
Sep 13, 2013
6.100
6.200
6.040
6.100
0
+0.03(+0.49%)
Sep 12, 2013
6.140
6.230
6.030
6.070
0
-0.09(-1.46%)
Sep 11, 2013
5.900
6.320
5.820
6.160
0
+0.28(+4.76%)
Sep 10, 2013
6.350
6.350
5.805
5.880
784,163
-0.40(-6.37%)
Sep 09, 2013
5.950
6.380
5.880
6.280
0
+0.73(+13.15%)
Sep 06, 2013
5.350
5.615
5.140
5.550
0
+0.29(+5.51%)
Sep 05, 2013
5.510
5.540
5.180
5.260
0
-0.23(-4.19%)
Sep 04, 2013
5.460
5.630
5.310
5.490
0
+0.06(+1.10%)
Sep 03, 2013
5.230
5.467
5.120
5.430
0
+0.32(+6.26%)
Aug 30, 2013
5.130
5.170
4.910
5.110
0
-0.06(-1.16%)
Aug 29, 2013
5.270
5.310
5.050
5.170
294,884
-0.10(-1.90%)
Aug 28, 2013
5.350
5.430
5.080
5.270
0
-0.08(-1.50%)
Aug 27, 2013
5.760
5.870
5.210
5.350
322,071
-0.49(-8.39%)
Aug 26, 2013
5.760
5.990
5.671
5.840
0
+0.15(+2.64%)
Aug 23, 2013
5.130
5.730
5.130
5.690
0
+0.57(+11.13%)
Aug 22, 2013
4.910
5.190
4.910
5.120
221,557
+0.27(+5.57%)
Aug 21, 2013
4.990
5.000
4.780
4.850
0
-0.15(-3.00%)
Aug 20, 2013
4.900
5.080
4.820
5.000
131,505
+0.11(+2.25%)
Aug 19, 2013
4.720
5.100
4.720
4.890
114,999
+0.12(+2.52%)
Aug 16, 2013
4.960
5.000
4.770
4.770
0
-0.22(-4.41%)
Aug 15, 2013
4.800
5.050
4.690
4.990
306,072
+0.11(+2.25%)
Aug 14, 2013
4.920
4.970
4.830
4.880
68,051
-0.07(-1.41%)
Aug 13, 2013
4.990
5.000
4.920
4.950
35,011
-0.04(-0.80%)
Aug 12, 2013
4.860
5.000
4.860
4.990
146,033
+0.05(+1.01%)
Aug 09, 2013
5.000
5.000
4.801
4.940
127,577
-0.03(-0.60%)
Aug 08, 2013
4.900
5.000
4.770
4.970
233,432
+0.16(+3.33%)
Aug 07, 2013
4.700
4.840
4.670
4.810
129,179
+0.10(+2.12%)
Aug 06, 2013
4.710
4.740
4.580
4.710
116,459
+0.07(+1.51%)
Aug 05, 2013
4.400
4.650
4.360
4.640
114,085
+0.21(+4.74%)
Aug 02, 2013
4.420
4.479
4.340
4.430
82,427
+0.02(+0.45%)
Aug 01, 2013
4.750
4.750
4.350
4.410
308,355
+0.04(+0.92%)
Jul 31, 2013
4.280
4.450
4.260
4.370
0
+0.13(+3.07%)
Jul 30, 2013
4.210
4.340
4.200
4.240
0
+0.05(+1.19%)
Jul 29, 2013
4.410
4.440
4.180
4.190
0
-0.25(-5.63%)
Jul 26, 2013
4.440
4.550
4.350
4.440
0
-0.06(-1.33%)
Jul 25, 2013
4.320
4.530
4.310
4.500
0
+0.18(+4.17%)
Jul 24, 2013
4.330
4.390
4.230
4.320
0
+0.04(+0.93%)
Jul 23, 2013
4.380
4.420
4.270
4.280
0
-0.08(-1.83%)
Jul 22, 2013
4.240
4.417
4.280
4.360
0
+0.08(+1.87%)
Jul 19, 2013
4.300
4.380
4.170
4.280
0
-0.01(-0.23%)
Jul 18, 2013
4.280
4.390
4.160
4.290
0
+0.06(+1.42%)
Jul 17, 2013
4.430
4.430
4.225
4.230
104,991
-0.17(-3.86%)
Jul 16, 2013
4.410
4.450
4.300
4.400
0
+0.02(+0.46%)
Jul 15, 2013
4.380
4.500
4.310
4.380
0
+0.04(+0.92%)
Jul 12, 2013
4.170
4.360
4.140
4.340
0
+0.17(+4.08%)
Jul 11, 2013
4.150
4.190
4.030
4.170
0
+0.09(+2.21%)
Jul 10, 2013
4.140
4.190
3.990
4.080
0
-0.06(-1.45%)
Jul 09, 2013
4.320
4.300
4.111
4.140
0
-0.16(-3.72%)
Jul 08, 2013
4.330
4.400
4.240
4.300
0
-0.03(-0.69%)
Jul 05, 2013
4.380
4.390
4.222
4.330
0
+0.06(+1.41%)
Jul 03, 2013
4.240
4.320
4.130
4.270
0
-0.01(-0.23%)
Jul 02, 2013
4.180
4.300
4.070
4.280
0
+0.07(+1.66%)
Jul 01, 2013
4.130
4.285
4.010
4.210
0
+0.08(+1.94%)
Jun 28, 2013
4.280
4.340
4.130
4.130
966,514
+0.01(+0.24%)
Jun 26, 2013
4.330
4.330
4.120
4.120
0
-0.20(-4.63%)
Jun 25, 2013
4.430
4.490
4.240
4.320
0
-0.04(-0.92%)
Jun 24, 2013
4.240
4.500
4.100
4.360
0
-0.01(-0.23%)
Jun 21, 2013
3.970
4.450
3.960
4.370
1,191,659
+0.40(+10.08%)
Jun 20, 2013
4.210
4.210
3.870
3.970
0
-0.31(-7.24%)
Jun 19, 2013
4.360
4.390
4.250
4.280
0
-0.09(-2.06%)
Jun 18, 2013
4.250
4.400
4.190
4.370
0
+0.18(+4.30%)
Jun 17, 2013
4.010
4.200
3.990
4.190
0
+0.23(+5.81%)
Jun 14, 2013
4.190
4.190
3.910
3.960
0
-0.22(-5.26%)
Jun 13, 2013
4.010
4.190
3.910
4.180
118,970
+0.17(+4.24%)
Jun 12, 2013
4.120
4.190
4.010
4.010
75,019
-0.08(-1.96%)
Jun 11, 2013
3.980
4.190
3.980
4.090
0
+0.03(+0.74%)
Jun 10, 2013
4.050
4.060
3.981
4.060
0
+0.06(+1.50%)
Jun 07, 2013
4.000
4.020
3.915
4.000
0
+0.05(+1.27%)
Jun 06, 2013
3.940
3.980
3.880
3.950
76,545
+0.02(+0.51%)
Jun 05, 2013
4.010
4.020
3.820
3.930
0
-0.10(-2.48%)
Jun 04, 2013
4.260
4.300
3.870
4.030
0
-0.23(-5.40%)
Jun 03, 2013
4.100
4.300
4.030
4.260
295,592
+0.13(+3.15%)
May 31, 2013
4.000
4.170
4.000
4.130
154,505
+0.10(+2.48%)
May 30, 2013
3.960
4.040
3.890
4.030
144,767
+0.08(+2.03%)
May 29, 2013
3.910
4.000
3.890
3.950
120,992
-0.05(-1.25%)
May 28, 2013
3.780
4.040
3.750
4.000
190,721
+0.28(+7.53%)
May 24, 2013
3.650
3.750
3.650
3.720
0
+0.03(+0.81%)
May 23, 2013
3.670
3.760
3.590
3.690
0
-0.01(-0.27%)
May 22, 2013
3.710
3.760
3.700
3.700
0
-0.02(-0.54%)
May 21, 2013
3.710
3.790
3.700
3.720
0
+0.01(+0.27%)
May 20, 2013
3.820
3.820
3.650
3.710
0
-0.12(-3.13%)
May 17, 2013
3.820
3.900
3.760
3.830
0
+0.03(+0.79%)
May 16, 2013
3.800
3.830
3.680
3.800
67,656
+0.00(+0.00%)
May 15, 2013
3.500
3.810
3.500
3.800
0
+0.30(+8.57%)
May 13, 2013
3.540
3.550
3.480
3.500
0
-0.07(-1.96%)
May 10, 2013
3.650
3.850
3.520
3.570
0
-0.08(-2.19%)
May 09, 2013
3.830
4.035
3.520
3.650
0
-0.18(-4.70%)
May 08, 2013
3.770
3.860
3.750
3.830
0
+0.05(+1.32%)
May 07, 2013
3.760
3.840
3.670
3.780
0
+0.04(+1.07%)
May 06, 2013
3.860
3.860
3.660
3.740
0
-0.12(-3.11%)
May 03, 2013
3.700
3.960
3.670
3.860
0
+0.19(+5.18%)
May 02, 2013
3.520
3.690
3.490
3.670
0
+0.19(+5.46%)
May 01, 2013
3.630
3.650
3.460
3.480
0
-0.18(-4.92%)
Apr 30, 2013
3.660
3.750
3.550
3.660
0
-0.02(-0.54%)
Apr 29, 2013
3.720
3.760
3.621
3.680
73,260
-0.03(-0.81%)
Apr 26, 2013
3.600
3.740
3.620
3.710
82,667
+0.09(+2.49%)
Apr 25, 2013
3.840
3.840
3.550
3.620
159,221
-0.22(-5.73%)
Apr 24, 2013
3.630
3.930
3.440
3.840
177,207
+0.20(+5.49%)
Apr 23, 2013
3.500
3.870
3.500
3.640
198,694
+0.18(+5.20%)
Apr 22, 2013
3.410
3.495
3.360
3.460
128,619
+0.07(+2.06%)
Apr 19, 2013
3.390
3.499
3.270
3.390
122,149
+0.00(+0.00%)
Apr 18, 2013
3.290
3.410
3.240
3.390
132,440
+0.12(+3.67%)
Apr 17, 2013
3.520
3.520
3.260
3.270
232,990
-0.28(-7.89%)
Apr 16, 2013
3.420
3.700
3.400
3.550
226,479
+0.18(+5.34%)
Apr 15, 2013
3.560
3.680
3.310
3.370
209,656
-0.23(-6.39%)
Apr 12, 2013
3.580
3.700
3.520
3.600
42,927
+0.01(+0.28%)
Apr 11, 2013
3.750
3.810
3.521
3.590
130,165
-0.15(-4.01%)
Apr 10, 2013
3.410
3.810
3.340
3.740
195,396
+0.33(+9.68%)
Apr 09, 2013
3.540
3.540
3.360
3.410
176,199
-0.11(-3.12%)
Apr 08, 2013
3.480
3.520
3.410
3.520
124,164
+0.03(+0.86%)
Apr 05, 2013
3.520
3.560
3.410
3.490
136,056
-0.13(-3.59%)
Apr 04, 2013
3.570
3.670
3.460
3.620
147,381
+0.02(+0.56%)
Apr 03, 2013
3.550
3.641
3.423
3.600
216,981
+0.07(+1.98%)
Apr 02, 2013
3.650
3.700
3.460
3.530
220,773
-0.08(-2.22%)
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.