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
Cryoport Inc
(NQ:
CYRX
)
11.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 30, 2018
7.160
7.340
7.150
7.210
204,209
+0.07(+0.98%)
Apr 27, 2018
7.120
7.230
7.020
7.140
101,404
+0.03(+0.42%)
Apr 26, 2018
7.110
7.270
7.060
7.110
126,535
+0.09(+1.28%)
Apr 25, 2018
6.790
7.550
6.660
7.020
307,495
+0.31(+4.62%)
Apr 24, 2018
7.000
7.000
6.660
6.710
209,816
-0.30(-4.28%)
Apr 23, 2018
7.280
7.500
6.920
7.010
161,491
-0.32(-4.37%)
Apr 20, 2018
7.450
7.500
7.300
7.330
150,383
-0.16(-2.14%)
Apr 19, 2018
7.550
7.690
7.360
7.490
87,664
-0.09(-1.19%)
Apr 18, 2018
7.720
7.900
7.521
7.580
127,781
-0.06(-0.79%)
Apr 17, 2018
8.370
8.440
7.560
7.640
270,870
-0.64(-7.73%)
Apr 16, 2018
8.290
8.430
8.250
8.280
61,296
+0.04(+0.49%)
Apr 13, 2018
8.430
8.450
8.220
8.240
76,094
-0.14(-1.67%)
Apr 12, 2018
8.410
8.650
8.220
8.380
92,001
+0.02(+0.24%)
Apr 11, 2018
8.490
8.590
8.350
8.360
59,347
-0.16(-1.88%)
Apr 10, 2018
8.360
8.580
8.080
8.520
120,054
+0.13(+1.55%)
Apr 09, 2018
8.410
8.590
8.150
8.390
135,009
+0.06(+0.72%)
Apr 06, 2018
8.330
98,851
-0.38(-4.36%)
Apr 05, 2018
8.300
8.790
8.100
8.710
190,921
+0.45(+5.45%)
Apr 04, 2018
8.120
8.330
8.120
8.260
124,535
+0.09(+1.10%)
Apr 03, 2018
8.330
8.330
8.080
8.170
133,450
-0.11(-1.33%)
Apr 02, 2018
8.600
8.600
8.180
8.280
188,761
-0.32(-3.72%)
Mar 29, 2018
8.600
8.600
8.600
0
-0.05(-0.58%)
Mar 28, 2018
9.240
9.290
8.580
8.650
187,381
-0.60(-6.49%)
Mar 27, 2018
9.640
9.650
9.210
9.250
112,921
-0.39(-4.05%)
Mar 26, 2018
9.900
9.900
9.310
9.640
100,375
+0.01(+0.10%)
Mar 23, 2018
9.980
10.00
9.530
9.630
91,321
-0.36(-3.60%)
Mar 22, 2018
10.20
10.26
9.610
9.990
105,919
-0.23(-2.25%)
Mar 21, 2018
10.19
10.27
10.01
10.22
69,235
+0.03(+0.29%)
Mar 20, 2018
10.14
10.27
9.900
10.19
167,025
+0.06(+0.59%)
Mar 19, 2018
10.13
10.39
10.02
10.13
117,575
-0.04(-0.39%)
Mar 16, 2018
9.930
10.19
9.790
10.17
405,214
+0.30(+3.04%)
Mar 15, 2018
9.530
9.960
9.388
9.870
114,300
+0.29(+3.03%)
Mar 14, 2018
10.07
10.28
9.550
9.580
128,552
-0.50(-4.96%)
Mar 13, 2018
9.840
10.13
9.630
10.08
138,408
+0.25(+2.54%)
Mar 12, 2018
9.950
10.40
9.690
9.830
349,955
-0.14(-1.40%)
Mar 09, 2018
9.850
10.07
9.630
9.970
110,264
+0.01(+0.10%)
Mar 08, 2018
9.980
10.07
9.670
9.960
175,521
+0.23(+2.36%)
Mar 07, 2018
8.700
9.960
8.670
9.730
227,766
-0.11(-1.12%)
Mar 06, 2018
9.480
9.870
9.340
9.840
270,720
+0.47(+5.02%)
Mar 05, 2018
9.180
9.400
8.900
9.370
270,390
+0.19(+2.07%)
Mar 02, 2018
8.900
9.220
8.540
9.180
152,603
+0.29(+3.26%)
Mar 01, 2018
9.030
9.100
8.790
8.890
98,630
-0.17(-1.88%)
Feb 28, 2018
8.830
9.100
8.700
9.060
282,614
+0.21(+2.37%)
Feb 27, 2018
8.290
8.870
8.240
8.850
77,227
+0.52(+6.24%)
Feb 26, 2018
8.210
8.410
8.210
8.330
91,663
+0.16(+1.96%)
Feb 23, 2018
8.180
8.180
7.930
8.170
33,406
+0.00(+0.00%)
Feb 22, 2018
8.230
8.240
7.930
8.170
111,956
-0.02(-0.24%)
Feb 21, 2018
8.210
8.310
8.110
8.190
40,891
-0.01(-0.12%)
Feb 20, 2018
8.510
8.550
8.030
8.200
44,024
-0.39(-4.54%)
Feb 16, 2018
8.590
8.590
8.590
0
+0.20(+2.38%)
Feb 15, 2018
8.550
8.740
8.190
8.390
154,545
+0.06(+0.72%)
Feb 14, 2018
8.000
8.540
8.000
8.330
149,818
+0.25(+3.09%)
Feb 13, 2018
7.860
8.120
7.860
8.080
156,980
+0.18(+2.28%)
Feb 12, 2018
7.860
8.200
7.860
7.900
45,909
+0.04(+0.51%)
Feb 09, 2018
7.890
8.140
7.750
7.860
52,769
+0.09(+1.16%)
Feb 08, 2018
8.020
8.063
7.710
7.770
67,180
-0.25(-3.12%)
Feb 07, 2018
8.100
8.345
7.870
8.020
75,383
-0.11(-1.35%)
Feb 06, 2018
7.820
8.400
7.750
8.130
99,840
+0.01(+0.06%)
Feb 05, 2018
8.420
8.435
8.100
8.125
134,781
-0.43(-4.97%)
Feb 02, 2018
8.670
8.670
8.450
8.550
73,465
-0.18(-2.06%)
Feb 01, 2018
8.860
8.897
8.570
8.730
66,035
-0.17(-1.91%)
Jan 31, 2018
9.010
9.250
8.760
8.900
180,707
-0.10(-1.11%)
Jan 30, 2018
8.500
9.070
8.370
9.000
220,578
+0.30(+3.45%)
Jan 29, 2018
9.010
9.260
8.640
8.700
243,695
-0.30(-3.33%)
Jan 26, 2018
8.730
9.230
8.730
9.000
211,003
+0.38(+4.41%)
Jan 25, 2018
8.580
8.670
8.350
8.620
49,163
+0.07(+0.82%)
Jan 24, 2018
8.570
8.620
8.123
8.550
120,754
+0.02(+0.23%)
Jan 23, 2018
8.890
9.090
8.480
8.530
182,692
-0.41(-4.59%)
Jan 22, 2018
8.410
9.010
8.320
8.940
270,423
+0.58(+6.94%)
Jan 19, 2018
8.420
8.420
8.290
8.360
79,046
-0.04(-0.48%)
Jan 18, 2018
8.260
8.440
8.130
8.400
36,920
+0.14(+1.69%)
Jan 17, 2018
8.220
8.340
7.991
8.260
59,669
+0.06(+0.73%)
Jan 16, 2018
8.800
8.800
8.100
8.200
92,504
-0.52(-5.96%)
Jan 12, 2018
8.720
8.720
8.720
0
+0.40(+4.81%)
Jan 11, 2018
8.300
8.450
8.210
8.320
58,043
+0.11(+1.34%)
Jan 10, 2018
8.230
7.980
8.210
87,917
-0.10(-1.20%)
Jan 09, 2018
8.300
8.450
8.250
8.310
63,389
+0.03(+0.36%)
Jan 08, 2018
8.460
8.460
8.140
8.280
58,547
-0.17(-2.01%)
Jan 05, 2018
8.250
8.520
8.250
8.450
49,808
+0.27(+3.30%)
Jan 04, 2018
8.600
8.600
8.160
8.180
65,793
-0.42(-4.88%)
Jan 03, 2018
8.540
8.600
8.400
8.600
101,253
+0.12(+1.42%)
Jan 02, 2018
8.620
8.900
8.480
8.480
73,747
-0.11(-1.28%)
Dec 29, 2017
8.590
8.590
8.590
0
-0.33(-3.70%)
Dec 28, 2017
9.080
9.150
8.788
8.920
63,126
-0.03(-0.34%)
Dec 27, 2017
8.700
9.020
8.700
8.950
57,980
+0.26(+2.99%)
Dec 26, 2017
8.870
8.890
8.660
8.690
42,183
-0.14(-1.59%)
Dec 22, 2017
8.800
9.050
8.800
8.830
61,237
+0.03(+0.34%)
Dec 21, 2017
9.000
9.080
8.700
8.800
88,629
-0.22(-2.44%)
Dec 20, 2017
8.500
9.150
8.448
9.020
131,183
+0.51(+5.99%)
Dec 19, 2017
8.660
8.660
8.500
8.510
54,662
-0.09(-1.05%)
Dec 18, 2017
8.540
8.700
8.460
8.600
58,760
+0.04(+0.47%)
Dec 15, 2017
8.600
8.620
8.500
8.560
70,729
-0.01(-0.12%)
Dec 14, 2017
8.510
8.670
8.500
8.570
64,761
+0.02(+0.23%)
Dec 13, 2017
8.600
8.600
8.450
8.550
71,402
-0.06(-0.70%)
Dec 12, 2017
8.490
8.700
8.422
8.610
78,928
+0.10(+1.18%)
Dec 11, 2017
8.630
8.700
8.280
8.510
98,999
-0.08(-0.93%)
Dec 08, 2017
8.390
8.590
8.072
8.590
110,175
+0.26(+3.12%)
Dec 07, 2017
8.100
8.540
7.996
8.330
226,534
+0.23(+2.84%)
Dec 06, 2017
8.180
8.397
7.810
8.100
145,640
-0.14(-1.70%)
Dec 05, 2017
7.650
8.240
7.650
8.240
222,722
+0.71(+9.43%)
Dec 04, 2017
7.060
7.530
7.060
7.530
114,068
+0.49(+6.96%)
Dec 01, 2017
7.150
7.210
6.680
7.040
167,738
-0.07(-0.98%)
Nov 30, 2017
7.520
7.545
7.100
7.110
96,797
-0.21(-2.87%)
Nov 29, 2017
7.400
7.444
7.100
7.320
78,700
-0.06(-0.81%)
Nov 28, 2017
7.040
7.400
6.931
7.380
105,538
+0.42(+6.03%)
Nov 27, 2017
6.940
7.030
6.937
6.960
61,053
+0.03(+0.43%)
Nov 24, 2017
7.020
7.060
6.850
6.930
21,274
-0.07(-1.00%)
Nov 22, 2017
7.000
7.130
6.705
7.000
98,511
+0.03(+0.43%)
Nov 21, 2017
7.020
7.150
6.940
6.970
76,360
-0.02(-0.29%)
Nov 20, 2017
6.900
7.127
6.761
6.990
191,409
+0.11(+1.60%)
Nov 17, 2017
7.070
7.380
6.820
6.880
110,851
-0.08(-1.15%)
Nov 16, 2017
6.580
7.152
6.560
6.960
154,583
+0.44(+6.75%)
Nov 15, 2017
6.300
6.559
6.060
6.520
111,637
+0.19(+3.00%)
Nov 14, 2017
6.380
6.550
6.020
6.330
125,055
-0.11(-1.71%)
Nov 13, 2017
6.650
6.700
6.320
6.440
139,580
-0.22(-3.30%)
Nov 10, 2017
6.580
6.719
6.500
6.660
59,837
+0.11(+1.68%)
Nov 09, 2017
6.400
6.600
6.260
6.550
152,135
+0.20(+3.15%)
Nov 08, 2017
6.020
6.490
6.020
6.350
135,839
+0.28(+4.61%)
Nov 07, 2017
6.680
6.825
6.050
6.070
272,337
-0.64(-9.54%)
Nov 06, 2017
6.630
6.940
6.580
6.710
139,290
+0.03(+0.45%)
Nov 03, 2017
7.750
7.750
6.630
6.680
416,883
-0.90(-11.87%)
Nov 02, 2017
7.930
8.000
7.410
7.580
134,929
-0.29(-3.68%)
Nov 01, 2017
7.860
7.980
7.780
7.870
110,957
+0.02(+0.25%)
Oct 31, 2017
7.570
7.865
7.520
7.850
122,600
+0.23(+3.02%)
Oct 30, 2017
7.420
7.630
7.260
7.620
109,923
+0.23(+3.11%)
Oct 27, 2017
7.210
7.440
7.141
7.390
120,669
+0.02(+0.27%)
Oct 26, 2017
7.490
7.525
7.350
7.370
114,568
-0.24(-3.15%)
Oct 25, 2017
7.870
7.880
7.460
7.610
146,277
-0.36(-4.52%)
Oct 24, 2017
8.200
8.245
7.850
7.970
133,399
-0.23(-2.80%)
Oct 23, 2017
7.800
8.240
7.760
8.200
249,698
+0.35(+4.46%)
Oct 20, 2017
7.880
8.020
7.760
7.850
105,455
-0.05(-0.63%)
Oct 19, 2017
8.350
8.550
7.800
7.900
308,257
-0.35(-4.24%)
Oct 18, 2017
8.370
8.440
8.240
8.250
65,434
-0.13(-1.55%)
Oct 17, 2017
8.700
8.700
8.330
8.380
158,747
-0.29(-3.34%)
Oct 16, 2017
8.390
8.700
8.310
8.670
152,194
+0.30(+3.58%)
Oct 13, 2017
8.200
8.470
8.200
8.370
122,148
+0.20(+2.45%)
Oct 12, 2017
8.180
8.380
8.161
8.170
154,348
-0.06(-0.73%)
Oct 11, 2017
8.440
8.460
8.180
8.230
117,201
-0.23(-2.72%)
Oct 10, 2017
8.300
8.520
8.150
8.460
117,782
+0.15(+1.81%)
Oct 09, 2017
8.440
8.790
8.270
8.310
220,359
-0.12(-1.42%)
Oct 06, 2017
7.680
8.960
7.490
8.430
606,303
+0.74(+9.62%)
Oct 05, 2017
8.060
8.246
7.640
7.690
830,843
-0.58(-7.01%)
Oct 04, 2017
9.490
9.610
8.090
8.270
674,228
-1.23(-12.95%)
Oct 03, 2017
9.920
9.960
9.440
9.500
241,639
-0.11(-1.14%)
Oct 02, 2017
9.870
9.910
9.270
9.610
244,866
-0.24(-2.44%)
Sep 29, 2017
9.860
9.960
9.680
9.850
374,473
-0.15(-1.50%)
Sep 28, 2017
9.910
10.20
9.850
10.00
310,356
+0.10(+1.01%)
Sep 27, 2017
9.620
9.910
9.590
9.900
206,829
+0.19(+1.96%)
Sep 26, 2017
10.02
10.09
9.590
9.710
205,140
-0.34(-3.38%)
Sep 25, 2017
10.40
10.40
9.820
10.05
518,847
-0.16(-1.57%)
Sep 22, 2017
9.700
10.40
9.650
10.21
457,562
+0.47(+4.83%)
Sep 21, 2017
9.380
9.780
9.212
9.740
438,355
+0.36(+3.84%)
Sep 20, 2017
9.310
9.450
9.180
9.380
224,345
-0.04(-0.42%)
Sep 19, 2017
9.450
9.500
9.290
9.420
261,625
+0.02(+0.21%)
Sep 18, 2017
9.300
9.550
9.160
9.400
295,339
+0.15(+1.62%)
Sep 15, 2017
8.990
9.830
8.950
9.250
536,402
+0.15(+1.65%)
Sep 14, 2017
9.080
9.200
8.910
9.100
217,781
-0.07(-0.76%)
Sep 13, 2017
9.100
9.250
8.981
9.170
294,385
+0.03(+0.33%)
Sep 12, 2017
9.150
9.480
8.960
9.140
232,315
-0.04(-0.44%)
Sep 11, 2017
9.110
9.458
8.890
9.180
287,810
+0.15(+1.66%)
Sep 08, 2017
9.010
9.200
8.328
9.030
402,574
+0.07(+0.78%)
Sep 07, 2017
8.720
9.240
8.619
8.960
573,483
+0.39(+4.55%)
Sep 06, 2017
8.170
8.745
8.110
8.570
418,075
+0.49(+6.06%)
Sep 05, 2017
8.200
8.439
8.000
8.080
301,255
+0.19(+2.41%)
Sep 01, 2017
7.900
8.260
7.500
7.890
499,747
+0.21(+2.73%)
Aug 31, 2017
6.940
7.898
6.930
7.680
532,378
+0.83(+12.12%)
Aug 30, 2017
6.560
7.050
6.517
6.850
259,487
+0.31(+4.74%)
Aug 29, 2017
6.650
6.731
6.460
6.540
181,078
-0.09(-1.36%)
Aug 28, 2017
6.690
6.895
6.500
6.630
212,332
+0.02(+0.30%)
Aug 25, 2017
6.970
6.970
6.450
6.610
188,749
-0.29(-4.20%)
Aug 24, 2017
6.700
7.090
6.670
6.900
184,610
+0.23(+3.45%)
Aug 23, 2017
7.390
7.390
6.450
6.670
592,762
-0.83(-11.07%)
Aug 22, 2017
7.750
7.750
7.470
7.500
138,141
-0.17(-2.22%)
Aug 21, 2017
7.800
7.800
7.560
7.670
117,394
-0.08(-1.03%)
Aug 18, 2017
8.010
8.110
7.350
7.750
260,061
-0.21(-2.64%)
Aug 17, 2017
7.850
8.230
7.790
7.960
365,900
+0.17(+2.18%)
Aug 16, 2017
7.500
7.900
7.500
7.790
208,695
+0.20(+2.64%)
Aug 15, 2017
7.410
7.840
7.410
7.590
209,592
+0.21(+2.85%)
Aug 14, 2017
7.300
7.830
7.250
7.380
407,128
+0.16(+2.22%)
Aug 11, 2017
6.770
7.400
6.511
7.220
295,412
+0.38(+5.56%)
Aug 10, 2017
6.800
6.890
6.644
6.840
94,078
+0.01(+0.15%)
Aug 09, 2017
6.620
7.055
6.430
6.830
298,458
+0.21(+3.17%)
Aug 08, 2017
6.840
7.070
6.480
6.620
265,857
-0.35(-5.02%)
Aug 07, 2017
7.050
7.050
6.720
6.970
100,943
-0.07(-0.99%)
Aug 04, 2017
7.060
7.150
6.850
7.040
119,202
+0.04(+0.57%)
Aug 03, 2017
6.920
7.150
6.819
7.000
157,271
+0.14(+2.04%)
Aug 02, 2017
6.640
6.860
6.520
6.860
70,179
+0.21(+3.16%)
Aug 01, 2017
6.730
6.750
6.540
6.650
78,063
-0.02(-0.30%)
Jul 31, 2017
6.750
6.850
6.480
6.670
105,335
-0.05(-0.74%)
Jul 28, 2017
6.730
6.860
6.550
6.720
85,510
+0.04(+0.60%)
Jul 27, 2017
7.070
7.180
6.410
6.680
222,307
-0.26(-3.75%)
Jul 26, 2017
6.900
7.180
6.600
6.940
534,221
+0.51(+7.93%)
Jul 25, 2017
6.130
6.580
6.080
6.430
410,507
+0.69(+12.02%)
Jul 24, 2017
5.710
5.730
5.561
5.740
59,077
+0.04(+0.70%)
Jul 21, 2017
5.750
5.803
5.550
5.700
38,577
-0.05(-0.87%)
Jul 20, 2017
5.780
5.300
5.750
82,345
+0.13(+2.31%)
Jul 19, 2017
5.790
5.790
5.550
5.620
77,275
-0.05(-0.88%)
Jul 18, 2017
6.090
6.161
5.610
5.670
126,814
-0.24(-4.06%)
Jul 17, 2017
5.870
6.100
5.730
5.910
291,238
+0.20(+3.50%)
Jul 14, 2017
5.500
5.769
5.400
5.710
176,438
+0.25(+4.58%)
Jul 13, 2017
5.500
5.530
5.050
5.460
230,482
-0.01(-0.18%)
Jul 12, 2017
5.000
5.650
4.950
5.470
451,387
+0.61(+12.55%)
Jul 11, 2017
4.910
4.912
4.700
4.860
25,409
-0.09(-1.82%)
Jul 10, 2017
4.790
4.950
4.700
4.950
25,819
+0.16(+3.34%)
Jul 07, 2017
4.950
4.950
4.658
4.790
26,115
-0.05(-1.03%)
Jul 06, 2017
4.730
4.840
4.610
4.840
21,224
+0.06(+1.26%)
Jul 05, 2017
4.880
4.960
4.700
4.780
39,268
-0.12(-2.45%)
Jul 03, 2017
4.960
5.000
4.800
4.900
41,811
-0.02(-0.41%)
Jun 30, 2017
4.770
5.100
4.770
4.920
108,515
+0.17(+3.58%)
Jun 29, 2017
4.840
4.840
4.590
4.750
49,853
-0.03(-0.63%)
Jun 28, 2017
4.590
4.780
4.560
4.780
79,188
+0.25(+5.52%)
Jun 27, 2017
4.520
4.589
4.250
4.530
54,705
-0.01(-0.29%)
Jun 26, 2017
4.720
4.850
4.510
4.543
71,508
-0.26(-5.35%)
Jun 23, 2017
4.700
4.800
4.500
4.800
141,474
+0.07(+1.48%)
Jun 22, 2017
4.920
4.920
4.700
4.730
96,510
-0.19(-3.86%)
Jun 21, 2017
4.510
4.940
4.420
4.920
299,096
+0.38(+8.37%)
Jun 20, 2017
4.500
4.540
4.442
4.540
103,953
+0.00(+0.00%)
Jun 19, 2017
4.650
4.650
4.330
4.540
123,619
-0.14(-2.99%)
Jun 16, 2017
4.650
4.710
4.260
4.680
309,540
+0.01(+0.21%)
Jun 15, 2017
4.570
4.750
4.550
4.670
183,680
+0.16(+3.55%)
Jun 14, 2017
4.360
4.530
4.250
4.510
109,929
+0.16(+3.68%)
Jun 13, 2017
4.330
4.380
4.200
4.350
128,182
+0.02(+0.46%)
Jun 12, 2017
4.480
4.480
4.006
4.330
240,986
+0.27(+6.65%)
Jun 09, 2017
4.090
4.150
3.980
4.060
154,647
+0.05(+1.25%)
Jun 08, 2017
3.910
4.050
3.910
4.010
44,190
+0.08(+2.04%)
Jun 07, 2017
3.990
4.100
3.710
3.930
268,403
+0.04(+1.03%)
Jun 06, 2017
3.600
3.890
3.585
3.890
158,815
+0.32(+8.96%)
Jun 05, 2017
3.600
3.600
3.520
3.570
25,172
-0.03(-0.83%)
Jun 02, 2017
3.390
3.630
3.390
3.600
114,558
+0.24(+7.14%)
Jun 01, 2017
3.210
3.400
3.210
3.360
53,139
+0.16(+5.00%)
May 31, 2017
3.200
3.200
3.120
3.200
47,832
+0.02(+0.63%)
May 30, 2017
3.320
3.320
3.080
3.180
69,361
-0.14(-4.22%)
May 26, 2017
3.320
3.349
3.284
3.320
26,561
-0.02(-0.60%)
May 25, 2017
3.330
3.360
3.270
3.340
24,047
+0.03(+0.91%)
May 24, 2017
3.392
3.435
3.260
3.310
46,085
-0.13(-3.78%)
May 23, 2017
3.430
3.450
3.250
3.440
44,112
+0.06(+1.78%)
May 22, 2017
3.420
3.430
3.360
3.380
45,123
-0.04(-1.17%)
May 19, 2017
3.240
3.420
3.230
3.420
121,900
+0.21(+6.71%)
May 18, 2017
3.190
3.260
3.050
3.205
82,223
+0.02(+0.47%)
May 17, 2017
3.160
3.200
3.050
3.190
73,263
-0.01(-0.31%)
May 16, 2017
3.220
3.230
3.160
3.200
45,554
+0.00(+0.00%)
May 15, 2017
3.120
3.240
3.100
3.200
118,667
+0.12(+3.90%)
May 12, 2017
3.150
3.150
2.890
3.080
127,657
-0.05(-1.60%)
May 11, 2017
2.800
3.170
2.800
3.130
353,445
+0.35(+12.59%)
May 10, 2017
2.700
2.810
2.680
2.780
88,433
+0.11(+4.12%)
May 09, 2017
2.785
2.790
2.670
2.670
138,884
-0.09(-3.26%)
May 08, 2017
2.630
2.830
2.500
2.760
285,477
+0.11(+4.15%)
May 05, 2017
2.450
2.650
2.400
2.650
258,582
+0.29(+12.29%)
May 04, 2017
2.440
2.444
2.320
2.360
66,073
-0.09(-3.67%)
May 03, 2017
2.390
2.450
2.390
2.450
125,697
+0.08(+3.38%)
May 02, 2017
2.420
2.450
2.335
2.370
45,629
-0.03(-1.25%)
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.