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
Intrinsyc Technologies Corp
(TSX:
ITC
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
2.370
2.490
2.370
2.490
13,137
+0.12(+5.06%)
Apr 27, 2017
2.450
2.500
2.370
2.370
75,712
-0.08(-3.27%)
Apr 26, 2017
2.400
2.500
2.400
2.450
47,700
+0.02(+0.82%)
Apr 25, 2017
2.550
2.580
2.380
2.430
64,948
-0.12(-4.71%)
Apr 24, 2017
2.540
2.580
2.450
2.550
13,485
+0.01(+0.39%)
Apr 21, 2017
2.630
2.630
2.450
2.540
62,003
-0.06(-2.31%)
Apr 20, 2017
2.650
2.650
2.600
2.600
32,655
+0.01(+0.39%)
Apr 19, 2017
2.570
2.640
2.570
2.590
78,392
+0.02(+0.78%)
Apr 18, 2017
2.600
2.610
2.490
2.570
43,950
-0.05(-1.91%)
Apr 17, 2017
2.610
2.700
2.600
2.620
23,257
+0.01(+0.38%)
Apr 13, 2017
2.750
2.760
2.600
2.610
84,785
-0.10(-3.69%)
Apr 12, 2017
2.700
2.760
2.660
2.710
60,203
+0.05(+1.88%)
Apr 11, 2017
2.660
2.690
2.600
2.660
70,795
+0.06(+2.31%)
Apr 10, 2017
2.700
2.710
2.510
2.600
41,567
-0.03(-1.14%)
Apr 07, 2017
2.520
2.640
2.520
2.630
21,645
+0.16(+6.48%)
Apr 06, 2017
2.490
2.520
2.450
2.470
25,840
-0.06(-2.37%)
Apr 05, 2017
2.690
2.690
2.530
2.530
97,600
-0.14(-5.24%)
Apr 04, 2017
2.600
2.670
2.570
2.670
55,945
+0.07(+2.69%)
Apr 03, 2017
2.480
2.600
2.430
2.600
227,473
+0.22(+9.24%)
Mar 31, 2017
2.330
2.440
2.250
2.380
21,908
+0.11(+4.85%)
Mar 30, 2017
2.270
2.330
2.250
2.270
45,324
+0.02(+0.89%)
Mar 29, 2017
2.300
2.300
2.220
2.250
35,656
-0.04(-1.75%)
Mar 28, 2017
2.350
2.350
2.270
2.290
32,124
-0.02(-0.87%)
Mar 27, 2017
2.400
2.400
2.270
2.310
51,108
-0.08(-3.35%)
Mar 24, 2017
2.340
2.450
2.340
2.390
46,974
+0.06(+2.58%)
Mar 23, 2017
2.220
2.330
2.220
2.330
46,631
+0.11(+4.95%)
Mar 22, 2017
2.200
2.230
2.180
2.220
22,775
+0.03(+1.37%)
Mar 21, 2017
2.250
2.250
2.190
2.190
39,473
-0.06(-2.67%)
Mar 20, 2017
2.260
2.310
2.250
2.250
39,069
-0.01(-0.44%)
Mar 17, 2017
2.300
2.350
2.250
2.260
51,430
+0.00(+0.00%)
Mar 16, 2017
2.200
2.300
2.160
2.260
148,094
+0.03(+1.35%)
Mar 15, 2017
2.250
2.280
2.140
2.230
122,221
-0.03(-1.33%)
Mar 14, 2017
2.240
2.290
2.200
2.260
42,960
-0.03(-1.31%)
Mar 13, 2017
2.380
2.400
2.290
2.290
49,339
-0.11(-4.58%)
Mar 10, 2017
2.310
2.400
2.150
2.400
165,736
+0.10(+4.35%)
Mar 09, 2017
2.350
2.490
2.250
2.300
272,130
-0.24(-9.45%)
Mar 08, 2017
2.570
2.620
2.520
2.540
57,256
-0.09(-3.42%)
Mar 07, 2017
2.650
2.660
2.610
2.630
30,900
-0.05(-1.87%)
Mar 06, 2017
2.640
2.700
2.560
2.680
96,300
-0.02(-0.74%)
Mar 03, 2017
2.720
2.730
2.650
2.700
65,975
+0.08(+3.05%)
Mar 02, 2017
2.840
2.840
2.620
2.620
93,735
-0.21(-7.42%)
Mar 01, 2017
2.740
2.830
2.740
2.830
82,282
+0.09(+3.28%)
Feb 28, 2017
2.800
2.800
2.700
2.740
61,387
+0.00(+0.00%)
Feb 27, 2017
2.710
2.830
2.710
2.740
68,085
+0.04(+1.48%)
Feb 24, 2017
2.830
2.830
2.520
2.700
148,766
-0.14(-4.93%)
Feb 23, 2017
2.800
2.880
2.750
2.840
400,474
+0.09(+3.27%)
Feb 22, 2017
2.610
2.790
2.600
2.750
230,339
+0.19(+7.42%)
Feb 21, 2017
2.450
2.590
2.450
2.560
184,219
+0.22(+9.40%)
Feb 17, 2017
2.340
2.340
2.340
0
+0.10(+4.46%)
Feb 16, 2017
2.250
2.340
2.210
2.240
67,113
+0.00(+0.00%)
Feb 15, 2017
2.080
2.240
2.040
2.240
55,477
+0.14(+6.67%)
Feb 14, 2017
2.130
2.130
2.080
2.100
6,450
+0.02(+0.96%)
Feb 13, 2017
2.050
2.120
2.050
2.080
23,060
+0.03(+1.46%)
Feb 10, 2017
2.020
2.050
2.010
2.050
34,400
+0.03(+1.49%)
Feb 09, 2017
1.980
2.060
1.980
2.020
127,442
+0.04(+2.02%)
Feb 08, 2017
2.050
2.050
1.980
1.980
55,121
-0.04(-1.98%)
Feb 07, 2017
2.060
2.080
2.020
2.020
86,738
-0.03(-1.46%)
Feb 06, 2017
2.070
2.140
2.050
2.050
24,900
-0.04(-1.91%)
Feb 03, 2017
2.100
2.120
2.090
2.090
2,772
+0.02(+0.97%)
Feb 02, 2017
2.110
2.140
2.070
2.070
19,075
-0.04(-1.90%)
Feb 01, 2017
2.150
2.150
2.080
2.110
5,900
+0.04(+1.93%)
Jan 31, 2017
2.170
2.170
2.060
2.070
31,550
-0.04(-1.90%)
Jan 30, 2017
2.180
2.180
2.080
2.110
15,498
-0.06(-2.76%)
Jan 27, 2017
2.180
2.180
2.150
2.170
22,599
+0.00(+0.00%)
Jan 26, 2017
2.100
2.230
2.100
2.170
136,055
+0.10(+4.83%)
Jan 25, 2017
2.070
2.180
2.050
2.070
13,900
-0.12(-5.48%)
Jan 24, 2017
2.000
2.190
1.970
2.190
40,250
+0.25(+12.89%)
Jan 23, 2017
2.190
2.190
1.940
1.940
54,900
-0.16(-7.62%)
Jan 20, 2017
2.140
2.190
2.100
2.100
36,090
-0.03(-1.41%)
Jan 19, 2017
2.270
2.280
2.130
2.130
57,342
-0.14(-6.17%)
Jan 18, 2017
2.230
2.300
2.190
2.270
19,489
+0.01(+0.44%)
Jan 17, 2017
2.230
2.300
2.220
2.260
55,177
+0.04(+1.80%)
Jan 16, 2017
2.200
2.220
2.110
2.220
69,450
+0.08(+3.74%)
Jan 13, 2017
2.050
2.250
2.030
2.140
77,100
+0.12(+5.94%)
Jan 12, 2017
2.080
2.080
2.020
2.020
10,300
-0.01(-0.49%)
Jan 11, 2017
2.100
2.100
2.020
2.030
21,280
-0.03(-1.46%)
Jan 10, 2017
2.190
2.190
2.110
2.060
89,952
-0.05(-2.37%)
Jan 09, 2017
2.220
2.220
2.060
2.110
54,418
-0.02(-0.94%)
Jan 06, 2017
2.180
2.200
2.130
2.130
55,200
-0.01(-0.47%)
Jan 05, 2017
2.180
2.240
2.130
2.140
80,100
-0.02(-0.93%)
Jan 04, 2017
2.120
2.190
2.120
2.160
55,170
+0.04(+1.89%)
Jan 03, 2017
2.210
2.210
2.110
2.120
13,795
-0.04(-1.85%)
Dec 30, 2016
2.160
2.160
2.160
0
+0.09(+4.35%)
Dec 29, 2016
2.090
2.150
1.900
2.070
65,955
-0.08(-3.72%)
Dec 28, 2016
2.210
2.210
2.140
2.150
6,912
-0.07(-3.15%)
Dec 23, 2016
2.220
2.220
2.220
0
+0.01(+0.45%)
Dec 22, 2016
2.290
2.300
2.190
2.210
86,410
-0.04(-1.78%)
Dec 21, 2016
2.120
2.250
2.120
2.250
45,140
+0.18(+8.70%)
Dec 20, 2016
2.040
2.140
2.040
2.070
32,279
+0.00(+0.00%)
Dec 19, 2016
2.170
2.170
2.070
2.070
32,325
-0.06(-2.82%)
Dec 16, 2016
2.140
2.150
2.070
2.130
62,440
+0.00(+0.00%)
Dec 15, 2016
2.110
2.150
2.110
2.130
51,250
+0.01(+0.47%)
Dec 14, 2016
2.120
2.160
2.120
2.120
52,016
-0.03(-1.40%)
Dec 13, 2016
1.960
2.150
1.960
2.150
63,661
+0.15(+7.50%)
Dec 12, 2016
1.880
2.000
1.860
2.000
86,972
+0.14(+7.53%)
Dec 09, 2016
1.800
1.860
1.800
1.860
40,700
+0.06(+3.33%)
Dec 08, 2016
1.850
1.900
1.770
1.800
98,219
-0.12(-6.25%)
Dec 07, 2016
2.020
2.050
1.860
1.920
106,936
-0.13(-6.34%)
Dec 06, 2016
2.090
2.090
2.050
2.050
18,216
-0.03(-1.44%)
Dec 05, 2016
2.020
2.080
2.010
2.080
21,674
+0.02(+0.97%)
Dec 02, 2016
2.120
2.120
2.030
2.060
15,548
-0.06(-2.83%)
Dec 01, 2016
2.080
2.140
2.010
2.120
41,800
+0.07(+3.41%)
Nov 30, 2016
2.100
2.100
2.050
2.050
14,105
-0.09(-4.21%)
Nov 29, 2016
2.100
2.140
2.080
2.140
53,566
+0.06(+2.88%)
Nov 28, 2016
2.200
2.200
2.030
2.080
86,570
-0.12(-5.45%)
Nov 25, 2016
2.230
2.230
2.180
2.200
5,699
+0.00(+0.00%)
Nov 24, 2016
2.250
2.250
2.160
2.200
20,227
-0.01(-0.45%)
Nov 23, 2016
2.250
2.280
2.170
2.210
40,608
-0.01(-0.45%)
Nov 22, 2016
2.210
2.280
2.150
2.220
67,270
+0.01(+0.45%)
Nov 21, 2016
2.170
2.220
2.100
2.210
28,470
+0.01(+0.45%)
Nov 18, 2016
2.200
2.240
2.150
2.200
38,120
+0.04(+1.85%)
Nov 17, 2016
2.060
2.270
2.060
2.160
78,140
+0.09(+4.35%)
Nov 16, 2016
2.120
2.120
2.050
2.070
81,681
-0.04(-1.90%)
Nov 15, 2016
2.250
2.290
2.120
2.110
103,637
-0.14(-6.22%)
Nov 14, 2016
2.380
2.400
2.250
2.250
127,488
-0.05(-2.17%)
Nov 11, 2016
2.210
2.300
2.110
2.300
191,586
+0.17(+7.98%)
Nov 10, 2016
2.150
2.260
2.020
2.130
373,783
-0.07(-3.18%)
Nov 09, 2016
2.220
2.570
2.100
2.200
303,720
-0.19(-7.95%)
Nov 08, 2016
2.600
2.600
2.360
2.390
141,302
-0.21(-8.08%)
Nov 07, 2016
2.350
2.600
2.340
2.600
119,853
+0.27(+11.59%)
Nov 04, 2016
2.250
2.420
2.000
2.330
265,798
+0.03(+1.30%)
Nov 03, 2016
2.500
2.600
2.300
2.300
125,421
-0.14(-5.74%)
Nov 02, 2016
2.690
2.690
2.520
2.440
174,948
-0.05(-2.01%)
Nov 01, 2016
2.480
2.720
2.480
2.490
293,437
+0.10(+4.18%)
Oct 31, 2016
2.400
2.410
2.350
2.390
72,822
+0.09(+3.91%)
Oct 28, 2016
2.320
2.370
2.280
2.300
44,556
+0.08(+3.60%)
Oct 27, 2016
2.210
2.350
2.200
2.220
101,400
+0.02(+0.91%)
Oct 26, 2016
2.200
2.350
2.180
2.200
40,065
+0.00(+0.00%)
Oct 25, 2016
2.350
2.370
2.200
2.200
134,562
-0.17(-7.17%)
Oct 24, 2016
2.350
2.480
2.320
2.370
172,066
+0.07(+3.04%)
Oct 21, 2016
2.100
2.450
2.050
2.300
194,060
+0.11(+5.02%)
Oct 20, 2016
2.140
2.300
2.130
2.190
123,366
+0.07(+3.30%)
Oct 19, 2016
2.000
2.250
2.000
2.120
150,730
+0.13(+6.53%)
Oct 18, 2016
1.870
1.990
1.840
1.990
100,459
+0.17(+9.34%)
Oct 17, 2016
1.750
1.840
1.750
1.820
40,150
+0.12(+7.06%)
Oct 14, 2016
1.680
1.790
1.680
1.700
70,950
+0.03(+1.80%)
Oct 13, 2016
1.680
1.680
1.620
1.670
53,312
-0.01(-0.60%)
Oct 12, 2016
1.670
1.680
1.670
1.680
1,375
-0.01(-0.59%)
Oct 11, 2016
1.680
1.690
1.640
1.690
18,919
+0.00(+0.00%)
Oct 07, 2016
45.74
1.690
1.690
1.690
1,312,200
+0.04(+2.42%)
Oct 06, 2016
1.670
1.710
1.650
1.650
4,210
-0.01(-0.60%)
Oct 05, 2016
1.700
1.700
1.650
1.660
14,400
-0.02(-1.19%)
Oct 04, 2016
1.670
1.710
1.670
1.680
4,850
-0.07(-4.00%)
Oct 03, 2016
1.730
1.820
1.730
1.750
8,850
+0.02(+1.16%)
Sep 30, 2016
1.720
1.730
1.670
1.730
5,100
+0.06(+3.59%)
Sep 29, 2016
1.700
1.750
1.670
1.670
5,975
-0.03(-1.76%)
Sep 28, 2016
1.700
1.720
1.630
1.700
25,800
-0.05(-2.86%)
Sep 27, 2016
1.750
1.750
1.750
1.750
4,950
-0.02(-1.13%)
Sep 26, 2016
1.800
1.810
1.770
1.770
25,400
-0.03(-1.67%)
Sep 23, 2016
1.850
1.850
1.800
1.800
13,700
-0.01(-0.55%)
Sep 22, 2016
1.850
1.850
1.810
1.810
12,900
+0.01(+0.56%)
Sep 21, 2016
1.850
1.860
1.800
1.800
120,830
-0.09(-4.76%)
Sep 20, 2016
1.740
1.950
1.640
1.890
189,402
+0.15(+8.62%)
Sep 19, 2016
1.680
1.750
1.680
1.740
42,537
+0.08(+4.82%)
Sep 16, 2016
1.720
1.750
1.660
1.660
45,855
-0.04(-2.35%)
Sep 15, 2016
1.670
1.750
1.670
1.700
36,155
+0.03(+1.80%)
Sep 14, 2016
1.650
1.700
1.650
1.670
3,987
+0.01(+0.60%)
Sep 13, 2016
1.680
1.690
1.620
1.660
10,582
-0.02(-1.19%)
Sep 12, 2016
1.600
1.690
1.600
1.680
57,362
+0.13(+8.39%)
Sep 09, 2016
1.590
1.600
1.550
1.550
32,400
+0.04(+2.65%)
Sep 08, 2016
1.540
1.550
1.510
1.510
42,700
-0.03(-1.95%)
Sep 07, 2016
1.520
1.550
1.520
1.540
20,056
+0.00(+0.00%)
Sep 06, 2016
1.550
1.610
1.540
1.540
57,001
-0.05(-3.14%)
Sep 02, 2016
45.53
1.590
1.590
1.590
804,700
+0.08(+5.30%)
Sep 01, 2016
1.510
1.510
1.510
1.510
2,500
+0.01(+0.67%)
Aug 31, 2016
1.600
1.600
1.480
1.500
75,340
-0.03(-1.96%)
Aug 30, 2016
1.550
1.550
1.530
1.530
35,700
-0.04(-2.55%)
Aug 29, 2016
1.550
1.590
1.530
1.570
86,138
+0.00(+0.00%)
Aug 26, 2016
1.530
1.590
1.520
1.570
21,800
+0.09(+6.08%)
Aug 25, 2016
1.560
1.560
1.480
1.480
41,475
-0.07(-4.52%)
Aug 24, 2016
1.500
1.570
1.460
1.550
33,215
+0.09(+6.16%)
Aug 23, 2016
1.460
1.460
1.460
1.460
4,413
+0.01(+0.69%)
Aug 22, 2016
1.400
1.570
1.400
1.450
85,910
+0.10(+7.41%)
Aug 19, 2016
1.350
1.380
1.350
1.350
16,550
+0.00(+0.00%)
Aug 18, 2016
1.360
1.360
1.350
1.350
13,100
+0.00(+0.00%)
Aug 17, 2016
1.360
1.360
1.350
1.350
12,050
-0.01(-0.74%)
Aug 16, 2016
1.370
1.390
1.330
1.360
71,612
-0.03(-2.16%)
Aug 15, 2016
1.390
1.390
1.360
1.390
14,650
-0.01(-0.71%)
Aug 12, 2016
1.470
1.470
1.380
1.400
21,350
+0.00(+0.00%)
Aug 11, 2016
1.400
1.480
1.380
1.400
107,589
+0.08(+6.06%)
Aug 10, 2016
1.390
1.390
1.320
1.320
23,413
-0.06(-4.35%)
Aug 09, 2016
1.340
1.390
1.340
1.380
26,060
+0.04(+2.99%)
Aug 08, 2016
1.350
1.390
1.340
1.340
33,525
-0.01(-0.74%)
Aug 05, 2016
1.350
1.380
1.330
1.350
30,837
+0.04(+3.05%)
Aug 04, 2016
1.350
1.350
1.310
1.310
20,400
-0.08(-5.76%)
Aug 03, 2016
1.350
1.390
1.350
1.390
3,950
+0.04(+2.96%)
Aug 02, 2016
1.300
1.350
1.300
1.350
28,100
+0.05(+3.85%)
Jul 29, 2016
46.18
1.300
1.300
1.300
734,100
+0.00(+0.00%)
Jul 28, 2016
1.300
1.300
1.300
1.300
2,068
+0.00(+0.00%)
Jul 27, 2016
1.300
1.300
1.300
1.300
3,500
-0.04(-2.99%)
Jul 26, 2016
1.230
1.350
1.230
1.340
88,815
+0.13(+10.74%)
Jul 25, 2016
1.210
1.210
1.210
1.210
2,000
-0.02(-1.63%)
Jul 22, 2016
1.230
1.230
1.230
1.230
200
+0.03(+2.50%)
Jul 21, 2016
1.220
1.220
1.200
1.200
11,300
-0.05(-4.00%)
Jul 20, 2016
1.220
1.250
1.220
1.250
18,700
+0.02(+1.63%)
Jul 19, 2016
1.200
1.230
1.200
1.230
200
+0.01(+0.82%)
Jul 18, 2016
1.200
1.220
1.200
1.220
324
+0.02(+1.67%)
Jul 15, 2016
1.200
1.230
1.200
1.200
12,400
-0.02(-1.64%)
Jul 14, 2016
1.220
1.220
1.220
1.220
2,000
-0.01(-0.81%)
Jul 13, 2016
1.200
1.230
1.200
1.230
41,312
+0.03(+2.50%)
Jul 12, 2016
1.160
1.200
1.160
1.200
15,369
+0.05(+4.35%)
Jul 11, 2016
1.160
1.160
1.150
1.150
3,600
-0.04(-3.36%)
Jul 08, 2016
1.190
1.190
1.190
1.190
1,120
+0.01(+0.85%)
Jul 07, 2016
1.150
1.180
1.150
1.180
1,100
+0.05(+4.42%)
Jul 05, 2016
1.130
1.190
1.130
1.130
16,900
-0.05(-4.24%)
Jul 04, 2016
1.160
1.180
1.140
1.180
51,069
-0.02(-1.67%)
Jun 30, 2016
46.37
1.200
1.200
1.200
1,086,500
+0.01(+0.84%)
Jun 29, 2016
1.190
1.230
1.180
1.190
70,500
-0.06(-4.80%)
Jun 28, 2016
1.220
1.250
1.220
1.250
5,259
+0.05(+4.17%)
Jun 27, 2016
1.200
1.200
1.180
1.200
28,450
-0.01(-0.83%)
Jun 24, 2016
1.200
1.230
1.200
1.210
4,569
-0.04(-3.20%)
Jun 23, 2016
1.250
1.250
1.250
1.250
3,012
-0.03(-2.34%)
Jun 22, 2016
1.250
1.280
1.250
1.280
6,600
+0.00(+0.00%)
Jun 21, 2016
1.260
1.280
1.260
1.280
13,400
+0.00(+0.00%)
Jun 20, 2016
1.220
1.300
1.220
1.280
39,689
+0.06(+4.92%)
Jun 16, 2016
45.38
1.220
1.220
1.220
433,700
-0.04(-3.17%)
Jun 15, 2016
1.230
1.260
1.200
1.260
48,697
-0.02(-1.56%)
Jun 14, 2016
1.230
1.280
1.230
1.280
1,300
+0.04(+3.23%)
Jun 13, 2016
1.300
1.300
1.240
1.240
13,400
-0.06(-4.62%)
Jun 10, 2016
1.300
1.300
1.260
1.300
23,650
+0.04(+3.17%)
Jun 09, 2016
1.260
1.260
1.260
1.260
2,700
+0.00(+0.00%)
Jun 08, 2016
1.300
1.300
1.260
1.260
27,300
+0.00(+0.00%)
Jun 07, 2016
1.280
1.320
1.260
1.260
21,400
-0.02(-1.56%)
Jun 06, 2016
1.320
1.380
1.280
1.280
6,625
-0.01(-0.78%)
Jun 03, 2016
1.330
1.330
1.290
1.290
28,174
-0.03(-2.27%)
Jun 02, 2016
1.300
1.340
1.300
1.320
26,325
+0.02(+1.54%)
Jun 01, 2016
1.310
1.320
1.300
1.300
16,100
+0.00(+0.00%)
May 31, 2016
1.330
1.410
1.300
1.300
114,000
-0.03(-2.26%)
May 30, 2016
1.330
1.330
1.330
1.330
3,000
+0.01(+0.76%)
May 27, 2016
1.280
1.330
1.280
1.320
4,337
+0.05(+3.94%)
May 26, 2016
1.310
1.330
1.270
1.270
10,450
+0.01(+0.79%)
May 25, 2016
1.260
1.310
1.260
1.260
1,850
-0.04(-3.08%)
May 24, 2016
1.260
1.330
1.260
1.300
37,100
-0.03(-2.26%)
May 20, 2016
44.05
1.330
1.330
1.330
1,016,000
+0.00(+0.00%)
May 19, 2016
1.260
1.330
1.260
1.330
22,087
+0.06(+4.72%)
May 18, 2016
1.300
1.310
1.270
1.270
6,400
+0.01(+0.79%)
May 17, 2016
1.310
1.390
1.260
1.260
56,614
-0.07(-5.26%)
May 16, 2016
1.340
1.400
1.330
1.330
8,200
-0.05(-3.62%)
May 13, 2016
1.430
1.430
1.380
1.380
1,300
+0.03(+2.22%)
May 12, 2016
1.370
1.410
1.330
1.350
251,725
+0.03(+2.27%)
May 11, 2016
1.320
1.350
1.320
1.320
12,475
-0.03(-2.22%)
May 10, 2016
1.250
1.390
1.250
1.350
82,960
+0.10(+8.00%)
May 09, 2016
1.360
1.360
1.210
1.250
45,700
-0.10(-7.41%)
May 05, 2016
44.33
1.350
1.350
1.350
777,000
+0.00(+0.00%)
May 04, 2016
1.340
1.350
1.300
1.350
66,820
+0.04(+3.05%)
May 03, 2016
1.310
1.310
1.310
1.310
200
+0.00(+0.00%)
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.