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
)
14.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2017
7.510
7.570
7.410
7.550
418,185
+0.03(+0.40%)
Apr 27, 2017
7.570
7.730
7.400
7.520
1,791,339
-0.22(-2.84%)
Apr 26, 2017
8.480
8.530
7.200
7.740
2,180,494
-0.77(-9.05%)
Apr 25, 2017
8.460
8.690
8.410
8.510
332,158
+0.09(+1.07%)
Apr 24, 2017
8.660
8.660
8.340
8.420
281,976
-0.11(-1.29%)
Apr 21, 2017
8.630
8.650
8.450
8.530
215,868
-0.09(-1.04%)
Apr 20, 2017
8.420
8.670
8.340
8.620
369,196
+0.26(+3.11%)
Apr 19, 2017
8.140
8.500
8.095
8.360
450,757
+0.24(+2.96%)
Apr 18, 2017
7.990
8.120
7.880
8.120
189,239
+0.12(+1.50%)
Apr 17, 2017
7.780
8.050
7.730
8.000
269,289
+0.26(+3.36%)
Apr 13, 2017
7.750
7.870
7.735
7.740
161,143
-0.05(-0.64%)
Apr 12, 2017
7.830
7.870
7.760
7.790
182,368
-0.08(-1.02%)
Apr 11, 2017
7.840
7.950
7.810
7.870
135,377
+0.03(+0.38%)
Apr 10, 2017
7.900
8.000
7.830
7.840
263,876
-0.07(-0.88%)
Apr 07, 2017
7.690
7.960
7.650
7.910
255,626
+0.21(+2.73%)
Apr 06, 2017
7.660
7.720
7.490
7.700
371,592
+0.05(+0.65%)
Apr 05, 2017
7.800
7.870
7.610
7.650
555,552
-0.12(-1.61%)
Apr 04, 2017
7.770
7.870
7.730
7.775
172,974
-0.01(-0.19%)
Apr 03, 2017
7.880
7.990
7.780
7.790
191,121
-0.10(-1.27%)
Mar 31, 2017
7.680
7.960
7.670
7.890
339,752
+0.22(+2.87%)
Mar 30, 2017
7.720
7.780
7.660
7.670
153,421
-0.05(-0.65%)
Mar 29, 2017
7.560
7.750
7.560
7.720
180,815
+0.13(+1.71%)
Mar 28, 2017
7.640
7.640
7.500
7.590
560,463
-0.04(-0.52%)
Mar 27, 2017
7.600
7.690
7.500
7.630
166,637
-0.02(-0.26%)
Mar 24, 2017
7.600
7.710
7.500
7.650
254,172
+0.07(+0.92%)
Mar 23, 2017
7.600
7.660
7.500
7.580
244,814
-0.07(-0.92%)
Mar 22, 2017
7.640
7.790
7.520
7.650
485,530
+0.02(+0.26%)
Mar 21, 2017
7.930
7.960
7.610
7.630
239,469
-0.27(-3.42%)
Mar 20, 2017
7.880
8.020
7.810
7.900
255,088
-0.01(-0.13%)
Mar 17, 2017
7.820
7.990
7.800
7.910
334,030
+0.04(+0.51%)
Mar 16, 2017
7.960
7.990
7.800
7.870
247,632
-0.08(-1.01%)
Mar 15, 2017
7.900
7.970
7.780
7.950
244,247
+0.07(+0.89%)
Mar 14, 2017
7.850
7.910
7.750
7.880
259,665
-0.03(-0.38%)
Mar 13, 2017
8.020
8.090
7.850
7.910
537,957
-0.05(-0.63%)
Mar 10, 2017
8.040
8.050
7.900
7.960
341,484
-0.01(-0.13%)
Mar 09, 2017
7.970
8.040
7.945
7.970
234,888
-0.01(-0.13%)
Mar 08, 2017
8.030
8.090
7.950
7.980
196,543
-0.03(-0.37%)
Mar 07, 2017
8.070
8.080
7.950
8.010
189,229
-0.06(-0.74%)
Mar 06, 2017
8.040
8.220
8.030
8.070
368,326
-0.03(-0.37%)
Mar 03, 2017
7.990
8.120
7.990
8.100
186,476
+0.09(+1.12%)
Mar 02, 2017
8.140
8.200
7.990
8.010
376,353
-0.11(-1.35%)
Mar 01, 2017
8.120
8.360
8.115
8.120
325,796
+0.05(+0.62%)
Feb 28, 2017
8.110
8.180
8.010
8.070
897,027
-0.10(-1.22%)
Feb 27, 2017
8.050
8.250
8.040
8.170
225,752
+0.11(+1.36%)
Feb 24, 2017
7.940
8.150
7.915
8.060
285,849
+0.03(+0.37%)
Feb 23, 2017
8.240
8.240
7.920
8.030
504,235
-0.16(-1.95%)
Feb 22, 2017
7.920
8.300
7.710
8.190
753,751
+0.29(+3.67%)
Feb 21, 2017
7.930
7.940
7.640
7.900
658,901
-0.08(-1.00%)
Feb 17, 2017
7.980
7.980
7.980
0
-0.17(-2.09%)
Feb 16, 2017
8.220
8.250
8.120
8.150
93,837
-0.04(-0.49%)
Feb 15, 2017
8.230
8.260
8.050
8.190
102,165
-0.07(-0.85%)
Feb 14, 2017
8.250
8.340
8.190
8.260
118,338
-0.03(-0.36%)
Feb 13, 2017
8.200
8.340
8.120
8.290
196,869
+0.15(+1.84%)
Feb 10, 2017
8.110
8.210
8.060
8.140
153,217
+0.08(+0.99%)
Feb 09, 2017
8.020
8.110
7.980
8.060
126,179
+0.09(+1.13%)
Feb 08, 2017
8.090
8.150
7.820
7.970
195,457
-0.07(-0.87%)
Feb 07, 2017
8.170
8.250
8.000
8.040
123,917
-0.10(-1.23%)
Feb 06, 2017
8.210
8.230
8.010
8.140
176,531
-0.10(-1.21%)
Feb 03, 2017
8.140
8.320
7.990
8.240
238,600
+0.19(+2.36%)
Feb 02, 2017
8.140
8.190
7.900
8.050
273,913
-0.09(-1.11%)
Feb 01, 2017
8.100
8.249
8.040
8.140
282,735
+0.08(+0.99%)
Jan 31, 2017
8.050
8.100
7.710
8.060
571,266
-0.02(-0.25%)
Jan 30, 2017
8.350
8.370
8.070
8.080
200,028
-0.28(-3.35%)
Jan 27, 2017
8.370
8.450
8.280
8.360
122,156
-0.03(-0.36%)
Jan 26, 2017
8.510
8.530
8.280
8.390
203,456
-0.13(-1.53%)
Jan 25, 2017
8.450
8.640
8.440
8.520
165,929
+0.14(+1.67%)
Jan 24, 2017
8.460
8.470
8.310
8.380
177,328
-0.02(-0.24%)
Jan 23, 2017
8.520
8.530
8.350
8.400
173,478
-0.10(-1.18%)
Jan 20, 2017
8.410
8.740
8.400
8.500
213,450
+0.10(+1.19%)
Jan 19, 2017
8.390
8.490
8.330
8.400
181,927
-0.01(-0.12%)
Jan 18, 2017
8.480
8.495
8.350
8.410
152,636
+0.02(+0.24%)
Jan 17, 2017
8.530
8.530
8.300
8.390
146,712
-0.21(-2.44%)
Jan 13, 2017
8.600
8.600
8.600
0
+0.20(+2.38%)
Jan 12, 2017
8.510
8.581
8.010
8.400
719,346
-0.18(-2.10%)
Jan 11, 2017
8.920
8.930
8.510
8.580
199,850
-0.32(-3.60%)
Jan 10, 2017
8.690
8.965
8.690
8.900
144,644
+0.14(+1.60%)
Jan 09, 2017
8.770
8.850
8.660
8.760
153,685
+0.02(+0.23%)
Jan 06, 2017
8.940
9.030
8.720
8.740
242,956
-0.16(-1.80%)
Jan 05, 2017
8.960
9.060
8.900
8.900
186,850
-0.04(-0.45%)
Jan 04, 2017
8.640
8.970
8.640
8.940
248,630
+0.31(+3.59%)
Jan 03, 2017
8.580
8.690
8.500
8.630
261,491
+0.06(+0.70%)
Dec 30, 2016
8.570
8.570
8.570
0
-0.13(-1.49%)
Dec 29, 2016
8.770
8.929
8.620
8.700
170,983
-0.03(-0.34%)
Dec 28, 2016
8.840
8.870
8.680
8.730
126,586
-0.12(-1.36%)
Dec 27, 2016
8.810
9.036
8.621
8.850
111,396
-0.08(-0.90%)
Dec 23, 2016
8.930
8.930
8.930
0
+0.14(+1.59%)
Dec 22, 2016
9.510
9.560
8.520
8.790
534,472
-0.75(-7.86%)
Dec 21, 2016
9.580
9.690
9.390
9.540
254,002
+0.05(+0.53%)
Dec 20, 2016
9.460
9.620
9.450
9.490
172,595
+0.03(+0.32%)
Dec 19, 2016
9.480
9.625
9.270
9.460
179,230
-0.04(-0.42%)
Dec 16, 2016
9.410
9.740
9.390
9.500
317,224
+0.13(+1.39%)
Dec 15, 2016
9.200
9.550
9.070
9.370
265,012
+0.34(+3.77%)
Dec 14, 2016
9.140
9.180
9.010
9.030
248,274
-0.14(-1.53%)
Dec 13, 2016
9.850
9.879
9.060
9.170
404,680
-0.62(-6.33%)
Dec 12, 2016
9.440
9.812
9.410
9.790
596,432
+0.37(+3.93%)
Dec 09, 2016
9.300
9.480
9.260
9.420
478,315
+0.17(+1.84%)
Dec 08, 2016
9.200
9.410
9.020
9.250
507,995
+0.02(+0.22%)
Dec 07, 2016
9.210
9.250
8.980
9.230
346,376
-0.02(-0.22%)
Dec 06, 2016
9.240
9.290
9.120
9.250
212,344
+0.03(+0.33%)
Dec 05, 2016
9.100
9.300
8.970
9.220
153,071
+0.16(+1.77%)
Dec 02, 2016
9.130
9.200
9.040
9.060
185,719
-0.07(-0.77%)
Dec 01, 2016
9.000
9.190
9.000
9.130
303,086
+0.19(+2.13%)
Nov 30, 2016
9.340
9.350
8.920
8.940
392,344
-0.42(-4.49%)
Nov 29, 2016
9.240
9.460
9.121
9.360
240,047
+0.10(+1.08%)
Nov 28, 2016
9.470
9.500
9.140
9.260
234,539
-0.21(-2.22%)
Nov 25, 2016
9.450
9.600
9.330
9.470
324,940
+0.06(+0.64%)
Nov 23, 2016
9.410
9.410
9.410
0
+0.25(+2.73%)
Nov 22, 2016
9.150
9.160
8.871
9.160
329,206
+0.04(+0.44%)
Nov 21, 2016
9.150
9.150
8.860
9.120
282,868
+0.02(+0.22%)
Nov 18, 2016
8.920
9.100
8.857
9.100
239,386
+0.21(+2.36%)
Nov 17, 2016
8.990
9.010
8.606
8.890
220,302
-0.07(-0.78%)
Nov 16, 2016
8.940
9.030
8.820
8.960
279,725
-0.19(-2.08%)
Nov 15, 2016
8.880
9.160
8.800
9.150
375,542
+0.23(+2.58%)
Nov 14, 2016
8.990
9.000
8.800
8.920
322,481
+0.01(+0.11%)
Nov 11, 2016
8.430
8.940
8.240
8.910
488,526
+0.48(+5.69%)
Nov 10, 2016
8.420
8.470
8.180
8.430
325,647
+0.14(+1.69%)
Nov 09, 2016
8.230
8.320
8.230
8.290
386,224
+0.08(+0.97%)
Nov 08, 2016
8.130
8.240
7.900
8.210
298,852
+0.02(+0.24%)
Nov 07, 2016
7.970
8.220
7.970
8.190
396,191
+0.18(+2.25%)
Nov 04, 2016
7.670
8.040
7.670
8.010
332,907
+0.28(+3.62%)
Nov 03, 2016
7.830
7.887
7.640
7.730
483,996
-0.11(-1.40%)
Nov 02, 2016
7.990
8.000
7.820
7.840
253,034
-0.13(-1.63%)
Nov 01, 2016
8.050
8.050
7.860
7.970
311,370
-0.09(-1.12%)
Oct 31, 2016
8.100
8.100
7.902
8.060
375,704
+0.01(+0.12%)
Oct 28, 2016
8.150
8.300
7.890
8.050
630,656
-0.12(-1.47%)
Oct 27, 2016
7.350
8.190
7.212
8.170
1,669,840
+1.04(+14.59%)
Oct 26, 2016
7.220
7.660
6.900
7.130
1,098,038
-0.19(-2.60%)
Oct 25, 2016
7.490
7.580
7.230
7.320
495,271
-0.18(-2.40%)
Oct 24, 2016
7.650
7.830
7.490
7.500
236,479
-0.09(-1.19%)
Oct 21, 2016
7.750
7.780
7.590
7.590
206,021
-0.24(-3.07%)
Oct 20, 2016
7.620
7.960
7.620
7.830
227,486
+0.16(+2.09%)
Oct 19, 2016
7.720
7.800
7.600
7.670
244,894
-0.07(-0.90%)
Oct 18, 2016
7.590
7.740
7.510
7.740
173,343
+0.23(+3.06%)
Oct 17, 2016
7.380
7.590
7.380
7.510
231,654
+0.13(+1.76%)
Oct 14, 2016
7.300
7.444
7.180
7.380
448,785
+0.09(+1.23%)
Oct 13, 2016
7.680
7.700
7.250
7.290
371,004
-0.39(-5.08%)
Oct 12, 2016
8.070
8.080
7.670
7.680
376,910
-0.39(-4.83%)
Oct 11, 2016
8.200
8.210
7.930
8.070
138,402
-0.19(-2.30%)
Oct 10, 2016
7.990
8.370
7.990
8.260
174,170
+0.24(+2.99%)
Oct 07, 2016
8.070
8.090
7.885
8.020
176,197
-0.06(-0.74%)
Oct 06, 2016
8.210
8.230
7.975
8.080
195,760
-0.14(-1.70%)
Oct 05, 2016
8.250
8.475
8.190
8.220
241,830
+0.00(+0.00%)
Oct 04, 2016
8.190
8.600
8.150
8.220
359,175
+0.15(+1.80%)
Oct 03, 2016
8.170
8.200
8.020
8.075
130,592
-0.15(-1.76%)
Sep 30, 2016
8.020
8.270
7.900
8.220
277,550
+0.21(+2.62%)
Sep 29, 2016
8.060
8.090
7.880
8.010
229,399
-0.07(-0.87%)
Sep 28, 2016
8.170
8.170
8.010
8.080
107,366
-0.10(-1.22%)
Sep 27, 2016
8.130
8.240
8.060
8.180
140,337
+0.02(+0.25%)
Sep 26, 2016
8.300
8.305
8.160
8.160
126,283
-0.17(-2.04%)
Sep 23, 2016
8.270
8.400
8.180
8.330
193,896
+0.08(+0.97%)
Sep 22, 2016
8.220
8.250
8.150
8.250
183,634
+0.08(+0.98%)
Sep 21, 2016
8.160
8.310
8.110
8.170
250,567
-0.05(-0.61%)
Sep 20, 2016
8.140
8.245
8.120
8.220
296,295
+0.10(+1.23%)
Sep 19, 2016
8.140
8.190
8.070
8.120
193,304
+0.05(+0.62%)
Sep 16, 2016
8.010
8.150
7.970
8.070
411,960
+0.06(+0.75%)
Sep 15, 2016
7.880
8.090
7.790
8.010
197,689
+0.15(+1.91%)
Sep 14, 2016
8.090
8.140
7.800
7.860
151,248
-0.19(-2.36%)
Sep 13, 2016
8.150
8.180
8.040
8.050
246,801
-0.15(-1.83%)
Sep 12, 2016
8.200
8.263
8.080
8.200
298,792
+0.01(+0.18%)
Sep 09, 2016
8.200
8.330
8.120
8.185
389,899
+0.05(+0.68%)
Sep 08, 2016
8.040
8.200
7.980
8.130
215,991
+0.09(+1.12%)
Sep 07, 2016
7.870
8.080
7.870
8.040
207,122
+0.16(+2.03%)
Sep 06, 2016
8.010
8.060
7.870
7.880
136,408
-0.12(-1.50%)
Sep 02, 2016
8.000
8.000
8.000
8.000
162,900
+0.05(+0.63%)
Sep 01, 2016
8.000
8.020
7.810
7.950
206,931
-0.09(-1.12%)
Aug 31, 2016
8.050
8.050
7.786
8.040
363,693
+0.00(+0.00%)
Aug 30, 2016
8.100
8.170
7.990
8.040
86,343
-0.04(-0.50%)
Aug 29, 2016
8.100
8.130
8.000
8.080
164,558
+0.01(+0.12%)
Aug 26, 2016
7.900
8.110
7.800
8.070
268,227
+0.15(+1.89%)
Aug 25, 2016
8.000
8.020
7.910
7.920
179,216
-0.10(-1.25%)
Aug 24, 2016
8.200
8.225
8.000
8.020
176,346
-0.20(-2.43%)
Aug 23, 2016
8.290
8.300
8.210
8.220
149,669
-0.07(-0.84%)
Aug 22, 2016
8.240
8.340
8.206
8.290
135,975
+0.00(+0.00%)
Aug 19, 2016
8.260
8.405
8.160
8.290
600,844
+0.03(+0.36%)
Aug 18, 2016
8.120
8.330
8.070
8.260
265,141
+0.12(+1.47%)
Aug 17, 2016
8.010
8.150
7.940
8.140
310,974
+0.12(+1.50%)
Aug 16, 2016
8.110
8.190
7.970
8.020
322,503
-0.08(-0.99%)
Aug 15, 2016
8.020
8.200
7.890
8.100
506,859
+0.08(+1.00%)
Aug 12, 2016
8.070
8.150
7.910
8.020
289,274
-0.09(-1.11%)
Aug 11, 2016
8.070
8.189
7.950
8.110
228,983
+0.06(+0.75%)
Aug 10, 2016
8.160
8.160
7.930
8.050
256,685
-0.10(-1.23%)
Aug 09, 2016
8.140
8.280
8.090
8.150
255,449
+0.00(+0.00%)
Aug 08, 2016
8.180
8.190
8.060
8.150
230,016
+0.00(+0.00%)
Aug 05, 2016
8.350
8.420
8.100
8.150
430,975
-0.17(-2.04%)
Aug 04, 2016
8.490
8.730
8.270
8.320
417,216
-0.21(-2.46%)
Aug 03, 2016
8.340
8.530
8.250
8.530
269,022
+0.16(+1.91%)
Aug 02, 2016
8.550
8.660
8.220
8.370
284,199
-0.15(-1.76%)
Aug 01, 2016
8.730
8.790
8.490
8.520
365,037
-0.20(-2.29%)
Jul 29, 2016
9.000
9.010
8.620
8.720
394,105
-0.40(-4.39%)
Jul 28, 2016
9.000
9.180
8.961
9.120
249,117
+0.01(+0.11%)
Jul 27, 2016
8.800
9.280
8.790
9.110
444,097
+0.06(+0.66%)
Jul 26, 2016
9.250
9.530
8.750
9.050
755,649
-0.20(-2.16%)
Jul 25, 2016
9.290
9.350
9.000
9.250
421,040
-0.06(-0.64%)
Jul 22, 2016
9.280
9.375
9.210
9.310
193,101
+0.02(+0.22%)
Jul 21, 2016
9.390
9.540
9.166
9.290
546,497
-0.07(-0.75%)
Jul 20, 2016
9.250
9.410
9.140
9.360
281,882
+0.16(+1.74%)
Jul 19, 2016
9.150
9.200
8.941
9.200
191,152
+0.04(+0.44%)
Jul 18, 2016
9.010
9.340
9.010
9.160
215,035
+0.07(+0.77%)
Jul 15, 2016
9.280
9.280
8.991
9.090
288,092
-0.13(-1.41%)
Jul 14, 2016
9.470
9.500
9.180
9.220
446,219
-0.14(-1.50%)
Jul 13, 2016
9.200
9.470
9.070
9.360
1,070,175
+0.20(+2.18%)
Jul 12, 2016
9.010
9.180
8.865
9.160
409,639
+0.24(+2.69%)
Jul 11, 2016
9.020
9.180
8.800
8.920
519,653
-0.23(-2.51%)
Jul 08, 2016
8.590
9.230
8.160
9.150
1,597,429
+0.99(+12.13%)
Jul 07, 2016
8.200
8.360
8.140
8.160
337,057
+0.05(+0.62%)
Jul 05, 2016
8.000
8.170
8.000
8.110
469,253
+0.03(+0.37%)
Jul 01, 2016
8.040
8.080
8.080
8.080
286,700
+0.04(+0.50%)
Jun 30, 2016
8.000
8.150
7.920
8.040
341,201
+0.07(+0.88%)
Jun 29, 2016
7.950
7.980
7.830
7.970
331,677
+0.09(+1.14%)
Jun 28, 2016
7.840
7.995
7.820
7.880
346,421
+0.09(+1.16%)
Jun 27, 2016
7.940
7.960
7.740
7.790
402,785
-0.21(-2.62%)
Jun 24, 2016
7.980
8.200
7.900
8.000
814,858
-0.30(-3.61%)
Jun 23, 2016
8.440
8.440
8.185
8.300
351,013
-0.10(-1.19%)
Jun 22, 2016
8.240
8.530
8.240
8.400
453,583
+0.14(+1.69%)
Jun 21, 2016
8.210
8.300
8.080
8.260
618,762
+0.06(+0.73%)
Jun 20, 2016
8.050
8.300
7.960
8.200
567,649
+0.23(+2.89%)
Jun 17, 2016
7.930
8.003
7.820
7.970
1,272,363
+0.08(+0.95%)
Jun 16, 2016
7.900
7.930
7.680
7.895
439,460
-0.05(-0.57%)
Jun 15, 2016
8.080
8.210
7.840
7.940
578,560
-0.07(-0.87%)
Jun 14, 2016
8.140
8.155
7.820
8.010
789,511
-0.12(-1.48%)
Jun 13, 2016
8.290
8.540
8.110
8.130
585,447
-0.27(-3.21%)
Jun 10, 2016
8.950
8.960
8.250
8.400
798,507
-0.62(-6.87%)
Jun 09, 2016
9.080
9.170
8.930
9.020
475,166
-0.12(-1.31%)
Jun 08, 2016
9.070
9.170
9.000
9.140
412,507
+0.09(+0.99%)
Jun 07, 2016
9.020
9.100
8.930
9.050
304,804
+0.01(+0.11%)
Jun 06, 2016
9.000
9.090
8.860
9.040
445,944
+0.07(+0.84%)
Jun 03, 2016
9.050
9.090
8.870
8.965
300,429
-0.10(-1.05%)
Jun 02, 2016
9.000
9.100
8.920
9.060
437,467
+0.07(+0.78%)
Jun 01, 2016
9.020
9.020
8.920
8.990
495,958
+0.02(+0.22%)
May 31, 2016
9.060
9.100
8.710
8.970
1,093,614
-0.02(-0.22%)
May 27, 2016
8.660
8.990
8.990
8.990
1,040,400
+0.33(+3.75%)
May 26, 2016
8.650
8.760
8.620
8.665
363,228
+0.01(+0.17%)
May 25, 2016
8.850
8.890
8.640
8.650
751,559
-0.22(-2.48%)
May 24, 2016
8.900
8.990
8.750
8.870
521,345
+0.09(+1.03%)
May 23, 2016
8.620
8.860
8.620
8.780
815,935
+0.18(+2.09%)
May 20, 2016
8.470
8.610
8.440
8.600
303,507
+0.13(+1.53%)
May 19, 2016
8.510
8.520
8.350
8.470
334,289
-0.05(-0.59%)
May 18, 2016
8.470
8.640
8.320
8.520
468,061
+0.03(+0.35%)
May 17, 2016
8.580
8.710
8.430
8.490
808,625
-0.10(-1.16%)
May 16, 2016
8.370
8.610
8.370
8.590
627,739
+0.24(+2.87%)
May 13, 2016
8.360
8.530
8.290
8.350
454,660
-0.02(-0.24%)
May 12, 2016
8.550
8.590
8.290
8.370
314,209
-0.14(-1.65%)
May 11, 2016
8.430
8.590
8.260
8.510
992,412
+0.17(+2.04%)
May 10, 2016
8.350
8.470
8.230
8.340
306,990
+0.04(+0.48%)
May 09, 2016
8.160
8.410
8.110
8.300
747,374
+0.19(+2.34%)
May 06, 2016
7.840
8.120
7.790
8.110
305,857
+0.24(+3.05%)
May 05, 2016
8.070
8.080
7.790
7.870
289,506
-0.16(-1.99%)
May 04, 2016
8.170
8.230
7.800
8.030
391,278
-0.18(-2.19%)
May 03, 2016
8.170
8.280
8.080
8.210
522,326
+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.