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
Veracyte Inc
(NQ:
VCYT
)
23.40
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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
5.790
5.870
5.730
5.800
50,542
+0.01(+0.17%)
Apr 28, 2016
5.850
5.920
5.760
5.790
46,092
-0.06(-1.03%)
Apr 27, 2016
5.880
5.960
5.775
5.850
42,207
+0.01(+0.17%)
Apr 26, 2016
5.890
5.980
5.810
5.840
46,874
-0.01(-0.17%)
Apr 25, 2016
5.830
5.880
5.730
5.850
52,140
+0.05(+0.86%)
Apr 22, 2016
5.400
5.850
5.350
5.800
137,065
+0.38(+7.01%)
Apr 21, 2016
5.400
5.470
5.340
5.420
87,243
-0.03(-0.55%)
Apr 20, 2016
5.400
5.590
5.340
5.450
102,283
+0.06(+1.11%)
Apr 19, 2016
5.440
5.470
5.290
5.390
46,422
-0.17(-3.06%)
Apr 18, 2016
5.440
5.590
4.890
5.560
33,888
+0.00(+0.00%)
Apr 15, 2016
5.470
5.750
5.284
5.560
52,037
+0.04(+0.72%)
Apr 14, 2016
5.170
5.690
5.170
5.520
28,674
+0.02(+0.36%)
Apr 13, 2016
5.510
5.570
5.400
5.500
45,939
+0.06(+1.10%)
Apr 12, 2016
5.370
5.575
5.140
5.440
32,695
+0.06(+1.12%)
Apr 11, 2016
5.300
5.550
5.255
5.380
56,051
+0.11(+2.09%)
Apr 08, 2016
5.340
5.430
5.100
5.270
38,156
+0.01(+0.19%)
Apr 07, 2016
5.300
5.420
5.140
5.260
53,481
-0.09(-1.68%)
Apr 06, 2016
5.100
5.440
5.100
5.350
105,128
+0.23(+4.49%)
Apr 05, 2016
5.200
5.390
4.975
5.120
52,769
-0.11(-2.10%)
Apr 04, 2016
5.320
5.380
5.140
5.230
62,292
-0.11(-2.06%)
Apr 01, 2016
5.390
5.550
5.310
5.340
88,897
-0.06(-1.11%)
Mar 31, 2016
5.010
5.560
5.010
5.400
93,374
+0.07(+1.31%)
Mar 30, 2016
5.512
5.520
5.280
5.330
133,850
-0.07(-1.30%)
Mar 29, 2016
4.870
5.500
4.870
5.400
91,747
+0.20(+3.85%)
Mar 28, 2016
4.880
5.360
4.770
5.200
161,210
+0.30(+6.12%)
Mar 24, 2016
4.480
4.900
4.900
4.900
202,200
+0.39(+8.65%)
Mar 23, 2016
4.580
4.650
4.470
4.510
208,777
-0.07(-1.53%)
Mar 22, 2016
4.710
4.710
4.550
4.580
161,802
-0.12(-2.55%)
Mar 21, 2016
4.790
5.050
4.680
4.700
114,137
-0.06(-1.26%)
Mar 18, 2016
4.750
4.870
4.650
4.760
197,494
+0.04(+0.85%)
Mar 17, 2016
5.070
5.100
4.540
4.720
122,906
-0.37(-7.27%)
Mar 16, 2016
5.430
5.680
4.950
5.090
90,830
-0.34(-6.26%)
Mar 15, 2016
5.500
5.660
5.390
5.430
41,292
-0.18(-3.21%)
Mar 14, 2016
5.750
5.960
5.370
5.610
113,863
-0.28(-4.75%)
Mar 11, 2016
6.340
6.340
5.770
5.890
65,327
-0.31(-5.00%)
Mar 10, 2016
6.540
6.540
5.700
6.200
101,301
-0.26(-4.02%)
Mar 09, 2016
6.560
6.730
6.380
6.460
22,215
-0.02(-0.31%)
Mar 08, 2016
6.670
6.840
6.345
6.480
42,588
-0.19(-2.85%)
Mar 07, 2016
6.430
6.950
6.070
6.670
30,982
+0.19(+2.93%)
Mar 04, 2016
6.460
6.700
6.345
6.480
36,676
-0.01(-0.15%)
Mar 03, 2016
6.550
6.600
6.410
6.490
56,969
-0.01(-0.15%)
Mar 02, 2016
6.480
6.530
6.350
6.500
66,955
+0.05(+0.78%)
Mar 01, 2016
6.690
6.690
6.300
6.450
38,280
-0.15(-2.27%)
Feb 29, 2016
6.460
6.640
6.390
6.600
45,324
+0.16(+2.48%)
Feb 26, 2016
6.410
6.480
6.120
6.440
49,423
+0.23(+3.70%)
Feb 25, 2016
6.430
6.430
5.940
6.210
24,168
+0.05(+0.81%)
Feb 24, 2016
5.980
6.230
5.890
6.160
122,180
+0.11(+1.82%)
Feb 23, 2016
6.350
6.440
5.870
6.050
63,119
-0.33(-5.17%)
Feb 22, 2016
6.300
6.440
6.230
6.380
56,849
+0.20(+3.24%)
Feb 19, 2016
6.090
6.230
6.050
6.180
69,510
+0.09(+1.48%)
Feb 18, 2016
6.360
6.360
5.990
6.090
111,974
-0.23(-3.64%)
Feb 17, 2016
5.660
6.410
5.600
6.320
70,859
+0.72(+12.86%)
Feb 16, 2016
5.670
5.790
5.530
5.600
88,500
+0.00(+0.00%)
Feb 12, 2016
5.410
5.600
5.600
5.600
76,600
+0.27(+5.07%)
Feb 11, 2016
5.210
5.400
5.170
5.330
61,349
+0.01(+0.19%)
Feb 10, 2016
5.510
5.600
5.260
5.320
38,150
-0.17(-3.10%)
Feb 09, 2016
5.410
5.770
5.220
5.490
30,827
-0.02(-0.36%)
Feb 08, 2016
5.310
5.580
5.150
5.510
39,230
+0.15(+2.80%)
Feb 05, 2016
5.770
5.770
5.250
5.360
91,897
-0.45(-7.75%)
Feb 04, 2016
5.750
5.940
5.500
5.810
59,706
+0.03(+0.52%)
Feb 03, 2016
5.810
5.880
5.470
5.780
57,064
+0.02(+0.35%)
Feb 02, 2016
5.980
5.980
5.700
5.760
55,616
-0.30(-4.95%)
Feb 01, 2016
6.460
6.460
5.870
6.060
129,117
-0.42(-6.48%)
Jan 29, 2016
6.250
6.620
6.250
6.480
79,748
+0.22(+3.51%)
Jan 28, 2016
6.310
6.340
6.065
6.260
55,616
-0.03(-0.48%)
Jan 27, 2016
6.520
6.600
6.200
6.290
60,462
-0.22(-3.38%)
Jan 26, 2016
6.490
6.540
6.144
6.510
48,166
+0.11(+1.72%)
Jan 25, 2016
6.470
6.530
6.300
6.400
41,158
-0.07(-1.08%)
Jan 22, 2016
6.280
6.530
6.110
6.470
51,415
+0.31(+5.03%)
Jan 21, 2016
6.120
6.340
5.900
6.160
45,995
+0.03(+0.49%)
Jan 20, 2016
5.720
6.170
5.450
6.130
51,130
+0.30(+5.15%)
Jan 19, 2016
5.970
6.100
5.680
5.830
83,791
-0.12(-2.02%)
Jan 15, 2016
5.770
5.950
5.950
5.950
88,900
+0.02(+0.34%)
Jan 14, 2016
6.010
6.090
5.740
5.930
48,161
-0.07(-1.17%)
Jan 13, 2016
6.180
6.550
5.730
6.000
83,222
-0.20(-3.23%)
Jan 12, 2016
5.850
6.920
5.850
6.200
100,591
+0.40(+6.90%)
Jan 11, 2016
6.280
6.410
5.650
5.800
94,108
-0.46(-7.35%)
Jan 08, 2016
6.530
6.660
6.260
6.260
39,209
-0.25(-3.84%)
Jan 07, 2016
6.510
6.600
6.280
6.510
54,312
-0.14(-2.11%)
Jan 06, 2016
6.700
7.100
6.530
6.650
39,648
-0.17(-2.49%)
Jan 05, 2016
6.830
6.920
6.600
6.820
47,279
+0.03(+0.44%)
Jan 04, 2016
7.050
7.305
6.470
6.790
168,201
-0.41(-5.69%)
Dec 31, 2015
7.150
7.200
7.200
7.200
228,500
+0.03(+0.42%)
Dec 30, 2015
7.110
7.410
6.870
7.170
88,949
+0.07(+0.99%)
Dec 29, 2015
7.200
7.255
7.025
7.100
78,986
-0.10(-1.39%)
Dec 28, 2015
7.250
7.420
7.110
7.200
35,769
-0.12(-1.64%)
Dec 24, 2015
7.420
7.320
7.320
7.320
31,100
-0.05(-0.68%)
Dec 23, 2015
7.380
7.480
7.260
7.370
42,445
+0.04(+0.55%)
Dec 22, 2015
6.950
7.480
6.850
7.330
82,851
+0.33(+4.71%)
Dec 21, 2015
7.130
7.150
6.890
7.000
115,493
-0.04(-0.57%)
Dec 18, 2015
7.200
7.450
6.990
7.040
263,312
-0.06(-0.85%)
Dec 17, 2015
7.350
7.350
7.090
7.100
67,279
-0.09(-1.25%)
Dec 16, 2015
7.080
7.310
7.040
7.190
66,722
+0.15(+2.13%)
Dec 15, 2015
7.080
7.370
6.790
7.040
191,866
+0.22(+3.23%)
Dec 14, 2015
6.930
7.000
6.680
6.820
57,182
+0.00(+0.00%)
Dec 11, 2015
6.940
7.140
6.770
6.820
90,463
-0.32(-4.48%)
Dec 10, 2015
7.040
7.260
6.910
7.140
42,211
+0.10(+1.42%)
Dec 09, 2015
7.010
7.100
6.870
7.040
68,344
+0.03(+0.43%)
Dec 08, 2015
6.770
7.030
6.770
7.010
49,804
+0.18(+2.64%)
Dec 07, 2015
7.030
7.090
6.690
6.830
67,950
-0.16(-2.29%)
Dec 04, 2015
7.000
7.100
6.830
6.990
65,320
-0.03(-0.43%)
Dec 03, 2015
7.040
7.095
6.850
7.020
66,727
-0.03(-0.43%)
Dec 02, 2015
7.120
7.240
6.802
7.050
54,220
-0.14(-1.95%)
Dec 01, 2015
7.250
7.330
6.870
7.190
48,378
+0.00(+0.00%)
Nov 30, 2015
7.290
7.350
6.990
7.190
111,339
-0.11(-1.51%)
Nov 27, 2015
7.180
7.420
7.110
7.300
48,082
+0.06(+0.83%)
Nov 25, 2015
7.230
7.240
7.240
7.240
73,800
+0.04(+0.56%)
Nov 24, 2015
7.320
7.460
6.990
7.200
169,129
-0.08(-1.10%)
Nov 23, 2015
7.210
7.645
7.170
7.280
155,441
+0.02(+0.28%)
Nov 20, 2015
7.360
7.500
7.180
7.260
150,097
-0.02(-0.27%)
Nov 19, 2015
7.260
7.350
7.110
7.280
299,418
+0.01(+0.14%)
Nov 18, 2015
6.500
8.150
6.500
7.270
667,245
+1.00(+15.95%)
Nov 17, 2015
6.310
6.480
6.110
6.270
60,747
-0.02(-0.32%)
Nov 16, 2015
6.140
6.530
6.140
6.290
27,369
-0.03(-0.47%)
Nov 13, 2015
6.100
6.790
6.100
6.320
49,605
+0.18(+2.93%)
Nov 12, 2015
6.340
6.500
6.110
6.140
48,723
-0.24(-3.76%)
Nov 11, 2015
6.400
7.520
6.260
6.380
57,967
-0.27(-4.06%)
Nov 10, 2015
6.860
6.890
6.530
6.650
67,215
-0.47(-6.60%)
Nov 09, 2015
6.980
7.686
6.950
7.120
92,696
+0.04(+0.56%)
Nov 06, 2015
6.800
7.180
6.240
7.080
37,460
-0.06(-0.84%)
Nov 05, 2015
7.150
7.820
6.760
7.140
123,214
-0.01(-0.14%)
Nov 04, 2015
5.990
7.350
5.950
7.150
106,401
+1.14(+18.97%)
Nov 03, 2015
6.070
6.180
5.890
6.010
101,636
-0.11(-1.80%)
Nov 02, 2015
6.520
6.958
5.940
6.120
195,180
-0.39(-5.99%)
Oct 30, 2015
6.500
7.140
6.150
6.510
199,275
-0.04(-0.61%)
Oct 29, 2015
6.910
7.140
6.000
6.550
137,766
-0.33(-4.80%)
Oct 28, 2015
6.280
7.250
6.210
6.880
100,607
+0.51(+8.01%)
Oct 27, 2015
6.830
7.340
6.290
6.370
97,282
-0.43(-6.32%)
Oct 26, 2015
6.920
7.010
6.610
6.800
55,294
-0.11(-1.59%)
Oct 23, 2015
6.580
6.970
6.323
6.910
41,889
+0.49(+7.63%)
Oct 22, 2015
6.680
6.882
6.190
6.420
44,287
-0.15(-2.28%)
Oct 21, 2015
6.450
6.740
6.200
6.570
47,504
+0.16(+2.50%)
Oct 20, 2015
6.460
6.794
6.150
6.410
30,954
-0.03(-0.47%)
Oct 19, 2015
6.540
6.940
6.360
6.440
33,710
-0.08(-1.23%)
Oct 16, 2015
6.620
6.620
6.260
6.520
38,947
+0.15(+2.35%)
Oct 15, 2015
5.830
6.380
5.730
6.370
53,317
+0.56(+9.64%)
Oct 14, 2015
5.900
6.060
5.710
5.810
35,243
-0.07(-1.19%)
Oct 13, 2015
6.090
6.140
5.800
5.880
46,176
-0.21(-3.45%)
Oct 12, 2015
6.510
6.510
5.990
6.090
72,693
-0.41(-6.31%)
Oct 09, 2015
6.410
6.515
6.380
6.500
30,589
+0.10(+1.56%)
Oct 08, 2015
6.240
6.420
6.120
6.400
40,256
+0.10(+1.59%)
Oct 07, 2015
5.770
6.390
5.760
6.300
59,781
+0.53(+9.19%)
Oct 06, 2015
5.790
5.940
5.510
5.770
94,532
-0.04(-0.69%)
Oct 05, 2015
5.930
6.020
5.635
5.810
46,259
-0.02(-0.34%)
Oct 02, 2015
5.140
5.940
5.000
5.830
96,737
+0.65(+12.55%)
Oct 01, 2015
4.750
5.370
4.690
5.180
192,327
+0.49(+10.45%)
Sep 30, 2015
5.050
5.200
4.590
4.690
208,099
-0.25(-5.06%)
Sep 29, 2015
5.500
5.510
4.810
4.940
216,824
-0.57(-10.34%)
Sep 28, 2015
6.940
7.080
5.450
5.510
183,304
-1.52(-21.62%)
Sep 25, 2015
7.550
7.550
6.980
7.030
91,154
-0.45(-6.02%)
Sep 24, 2015
7.660
7.660
7.400
7.480
59,804
-0.22(-2.86%)
Sep 23, 2015
7.870
8.000
7.555
7.700
71,464
-0.14(-1.79%)
Sep 22, 2015
8.050
8.270
7.685
7.840
46,690
-0.30(-3.69%)
Sep 21, 2015
8.390
8.600
8.030
8.140
64,265
-0.25(-2.98%)
Sep 18, 2015
8.510
8.760
8.230
8.390
81,872
-0.22(-2.56%)
Sep 17, 2015
8.640
8.860
8.530
8.610
71,664
-0.07(-0.81%)
Sep 16, 2015
8.950
9.060
8.575
8.680
114,550
-0.32(-3.56%)
Sep 15, 2015
9.110
9.330
8.950
9.000
84,149
-0.11(-1.21%)
Sep 14, 2015
9.400
9.400
8.995
9.110
30,117
-0.32(-3.39%)
Sep 11, 2015
8.880
9.560
8.880
9.430
28,590
+0.47(+5.25%)
Sep 10, 2015
8.740
9.000
8.740
8.960
46,269
+0.15(+1.70%)
Sep 09, 2015
8.970
8.990
8.680
8.810
48,372
-0.03(-0.34%)
Sep 08, 2015
9.000
9.000
8.800
8.840
79,308
+0.00(+0.00%)
Sep 04, 2015
8.710
8.840
8.840
8.840
38,600
-0.01(-0.11%)
Sep 03, 2015
8.845
9.000
8.790
8.850
62,557
+0.07(+0.80%)
Sep 02, 2015
8.990
8.990
8.710
8.780
46,479
-0.13(-1.46%)
Sep 01, 2015
9.240
9.530
8.070
8.910
82,698
-0.52(-5.51%)
Aug 31, 2015
8.720
9.690
8.720
9.430
78,977
+0.69(+7.89%)
Aug 28, 2015
8.280
8.900
8.280
8.740
51,570
+0.47(+5.68%)
Aug 27, 2015
8.280
8.380
8.010
8.270
64,267
+0.02(+0.24%)
Aug 26, 2015
8.230
8.530
7.950
8.250
102,203
+0.22(+2.74%)
Aug 25, 2015
8.500
8.500
8.000
8.030
65,124
-0.27(-3.25%)
Aug 24, 2015
8.060
9.000
7.990
8.300
71,593
-0.11(-1.31%)
Aug 21, 2015
8.170
9.360
8.010
8.410
89,401
-0.02(-0.24%)
Aug 20, 2015
8.890
9.150
8.300
8.430
99,378
-0.52(-5.81%)
Aug 19, 2015
9.230
9.340
8.950
8.950
104,280
-0.31(-3.35%)
Aug 18, 2015
9.340
9.450
9.150
9.260
39,335
-0.07(-0.75%)
Aug 17, 2015
9.120
9.560
9.110
9.330
51,708
+0.15(+1.63%)
Aug 14, 2015
9.120
9.650
9.110
9.180
82,488
-0.63(-6.42%)
Aug 13, 2015
10.94
10.94
9.780
9.810
29,444
-0.16(-1.60%)
Aug 12, 2015
9.630
10.33
9.520
9.970
36,874
+0.20(+2.05%)
Aug 11, 2015
10.05
10.20
9.630
9.770
33,319
-0.36(-3.55%)
Aug 10, 2015
10.00
10.51
10.00
10.13
33,986
+0.08(+0.80%)
Aug 07, 2015
10.58
10.58
9.995
10.05
29,827
-0.57(-5.37%)
Aug 06, 2015
10.88
10.88
10.45
10.62
27,702
-0.29(-2.66%)
Aug 05, 2015
11.42
11.54
10.77
10.91
94,898
-0.39(-3.45%)
Aug 04, 2015
11.39
11.77
11.28
11.30
22,127
-0.35(-3.00%)
Aug 03, 2015
11.56
12.00
11.42
11.65
47,784
+0.05(+0.43%)
Jul 31, 2015
11.20
11.67
10.61
11.60
29,499
+0.47(+4.22%)
Jul 30, 2015
11.10
11.44
10.54
11.13
33,939
-0.16(-1.42%)
Jul 29, 2015
11.44
11.74
10.88
11.29
80,122
-0.16(-1.40%)
Jul 28, 2015
11.94
11.95
11.44
11.45
50,824
-0.51(-4.26%)
Jul 27, 2015
11.87
12.20
11.79
11.96
66,853
-0.01(-0.08%)
Jul 24, 2015
12.47
12.47
11.62
11.97
207,868
-0.39(-3.16%)
Jul 23, 2015
11.97
12.42
11.59
12.36
88,305
+0.37(+3.09%)
Jul 22, 2015
11.00
12.00
11.00
11.99
212,637
+0.92(+8.31%)
Jul 21, 2015
11.32
11.34
10.86
11.07
32,451
-0.18(-1.60%)
Jul 20, 2015
11.37
11.49
10.58
11.25
71,144
-0.14(-1.23%)
Jul 17, 2015
11.44
11.47
11.19
11.39
47,727
+0.00(+0.00%)
Jul 16, 2015
11.12
11.49
11.12
11.39
52,635
+0.28(+2.52%)
Jul 15, 2015
11.08
11.25
10.95
11.11
41,226
+0.10(+0.91%)
Jul 14, 2015
10.80
11.27
10.67
11.01
38,371
+0.24(+2.23%)
Jul 13, 2015
10.82
10.88
10.51
10.77
49,048
+0.00(+0.00%)
Jul 10, 2015
9.640
10.79
9.640
10.77
54,197
+1.22(+12.77%)
Jul 09, 2015
9.700
9.930
9.332
9.550
49,262
-0.06(-0.62%)
Jul 08, 2015
9.750
9.840
9.500
9.610
64,181
-0.20(-2.04%)
Jul 07, 2015
9.820
9.830
9.410
9.810
76,937
+0.04(+0.41%)
Jul 06, 2015
10.12
10.17
9.420
9.770
107,577
-0.50(-4.87%)
Jul 02, 2015
10.62
10.27
10.27
10.27
32,700
-0.32(-3.02%)
Jul 01, 2015
11.16
11.29
10.38
10.59
85,798
-0.55(-4.94%)
Jun 30, 2015
11.13
11.20
10.72
11.14
58,978
+0.06(+0.54%)
Jun 29, 2015
11.80
11.94
10.98
11.08
119,981
-0.85(-7.12%)
Jun 26, 2015
11.21
12.14
11.06
11.93
924,648
+0.75(+6.71%)
Jun 25, 2015
11.51
11.55
10.58
11.18
124,290
-0.34(-2.95%)
Jun 24, 2015
11.77
11.85
11.47
11.52
125,129
-0.21(-1.79%)
Jun 23, 2015
11.48
11.78
11.32
11.73
94,222
+0.19(+1.65%)
Jun 22, 2015
11.69
11.97
11.01
11.54
123,478
-0.12(-1.03%)
Jun 19, 2015
11.26
11.81
11.09
11.66
129,415
+0.36(+3.19%)
Jun 18, 2015
11.52
11.52
11.17
11.30
89,303
+0.05(+0.44%)
Jun 17, 2015
11.25
11.29
11.03
11.25
76,839
+0.00(+0.00%)
Jun 16, 2015
11.24
11.60
11.07
11.25
85,614
+0.01(+0.09%)
Jun 15, 2015
10.80
11.36
10.80
11.24
152,554
+0.42(+3.88%)
Jun 12, 2015
11.12
11.22
10.54
10.82
80,037
-0.32(-2.87%)
Jun 11, 2015
11.45
11.56
11.09
11.14
54,325
-0.09(-0.80%)
Jun 10, 2015
11.34
11.34
11.05
11.23
47,449
+0.00(+0.00%)
Jun 09, 2015
11.28
11.39
11.05
11.23
44,188
-0.29(-2.52%)
Jun 08, 2015
11.77
11.88
10.97
11.52
177,433
-0.22(-1.87%)
Jun 05, 2015
11.48
12.20
11.29
11.74
265,426
+0.28(+2.44%)
Jun 04, 2015
11.14
11.50
11.03
11.46
131,324
+0.33(+2.96%)
Jun 03, 2015
10.71
11.15
10.13
11.13
115,820
+0.43(+4.02%)
Jun 02, 2015
9.790
10.73
9.790
10.70
109,039
+0.66(+6.57%)
Jun 01, 2015
10.56
10.74
8.880
10.04
259,345
-0.46(-4.38%)
May 29, 2015
10.19
10.69
10.12
10.50
62,969
+0.25(+2.44%)
May 28, 2015
10.23
10.39
10.05
10.25
51,717
-0.08(-0.77%)
May 27, 2015
10.31
10.42
9.890
10.33
77,165
+0.00(+0.00%)
May 26, 2015
10.69
10.69
10.24
10.33
74,243
-0.36(-3.37%)
May 22, 2015
10.75
10.69
10.69
10.69
76,600
-0.15(-1.38%)
May 21, 2015
10.82
10.94
10.57
10.84
74,090
+0.05(+0.46%)
May 20, 2015
10.41
10.90
10.16
10.79
83,914
+0.38(+3.65%)
May 19, 2015
10.72
10.88
9.960
10.41
238,011
-0.22(-2.07%)
May 18, 2015
9.770
10.66
9.610
10.63
448,726
+1.36(+14.67%)
May 15, 2015
8.600
9.390
8.560
9.270
42,613
+0.70(+8.17%)
May 14, 2015
8.680
8.770
8.500
8.570
38,548
-0.08(-0.92%)
May 13, 2015
8.840
8.840
8.450
8.650
34,837
-0.16(-1.82%)
May 12, 2015
8.750
8.870
8.650
8.810
38,959
-0.01(-0.11%)
May 11, 2015
8.750
8.920
8.700
8.820
56,473
+0.01(+0.11%)
May 08, 2015
8.700
8.874
8.660
8.810
131,813
+0.23(+2.68%)
May 07, 2015
8.510
8.700
8.480
8.580
32,727
+0.03(+0.35%)
May 06, 2015
8.490
8.680
8.370
8.550
65,024
+0.01(+0.12%)
May 05, 2015
8.950
8.950
8.440
8.540
61,653
-0.39(-4.37%)
May 04, 2015
9.010
9.240
8.900
8.930
55,427
-0.04(-0.45%)
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.