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, 2015
2.590
2.660
2.560
2.590
202,964
+0.00(+0.00%)
Mar 30, 2015
2.640
2.650
2.490
2.590
851,295
-0.05(-1.89%)
Mar 27, 2015
2.720
2.740
2.635
2.640
213,460
-0.09(-3.30%)
Mar 26, 2015
2.790
2.830
2.730
2.730
125,770
-0.08(-2.85%)
Mar 25, 2015
2.880
2.920
2.800
2.810
212,908
-0.08(-2.77%)
Mar 24, 2015
2.840
2.910
2.820
2.890
152,469
+0.03(+1.05%)
Mar 23, 2015
2.830
2.910
2.770
2.860
175,980
+0.01(+0.35%)
Mar 20, 2015
3.030
3.055
2.800
2.850
437,874
-0.15(-5.00%)
Mar 19, 2015
2.970
3.060
2.870
3.000
271,820
+0.02(+0.67%)
Mar 18, 2015
2.970
3.050
2.920
2.980
202,599
+0.02(+0.68%)
Mar 17, 2015
3.060
3.075
2.950
2.960
188,424
-0.13(-4.21%)
Mar 16, 2015
3.050
3.140
2.940
3.090
302,875
+0.04(+1.31%)
Mar 13, 2015
3.020
3.140
3.000
3.050
156,680
+0.11(+3.74%)
Mar 12, 2015
2.840
2.960
2.800
2.940
357,817
+0.12(+4.26%)
Mar 11, 2015
2.660
2.858
2.660
2.820
377,885
+0.07(+2.55%)
Mar 10, 2015
2.800
2.910
2.625
2.750
314,609
-0.10(-3.51%)
Mar 09, 2015
2.840
2.890
2.720
2.850
548,269
+0.06(+2.15%)
Mar 06, 2015
3.220
3.260
2.780
2.790
814,396
-0.47(-14.42%)
Mar 05, 2015
3.300
3.540
3.260
3.260
416,214
-0.01(-0.31%)
Mar 04, 2015
3.320
3.450
3.250
3.270
193,306
-0.08(-2.39%)
Mar 03, 2015
3.420
3.490
3.330
3.350
109,016
-0.09(-2.62%)
Mar 02, 2015
3.360
3.490
3.360
3.440
113,604
+0.05(+1.47%)
Feb 27, 2015
3.380
3.470
3.340
3.390
170,981
-0.01(-0.29%)
Feb 26, 2015
3.280
3.400
3.270
3.400
109,830
+0.13(+3.98%)
Feb 25, 2015
3.400
3.402
3.220
3.270
106,756
-0.12(-3.54%)
Feb 24, 2015
3.260
3.430
3.260
3.390
128,587
+0.12(+3.67%)
Feb 23, 2015
3.330
3.370
3.250
3.270
128,852
-0.09(-2.68%)
Feb 20, 2015
3.450
3.450
3.320
3.360
114,823
-0.08(-2.33%)
Feb 19, 2015
3.430
3.480
3.350
3.440
99,528
+0.01(+0.29%)
Feb 18, 2015
3.330
3.550
3.330
3.430
525,292
+0.11(+3.31%)
Feb 17, 2015
3.330
3.450
3.290
3.320
173,035
-0.04(-1.19%)
Feb 13, 2015
3.380
3.360
3.360
3.360
215,000
+0.01(+0.30%)
Feb 12, 2015
3.380
3.410
3.310
3.350
120,781
-0.03(-0.89%)
Feb 11, 2015
3.520
3.740
3.340
3.380
458,325
-0.16(-4.52%)
Feb 10, 2015
3.670
3.670
3.520
3.540
100,716
-0.08(-2.21%)
Feb 09, 2015
3.500
3.810
3.500
3.620
331,411
+0.09(+2.55%)
Feb 06, 2015
3.500
3.620
3.470
3.530
171,909
+0.03(+0.86%)
Feb 05, 2015
3.470
3.640
3.470
3.500
139,670
+0.04(+1.16%)
Feb 04, 2015
3.560
3.610
3.450
3.460
107,769
-0.09(-2.54%)
Feb 03, 2015
3.310
3.560
3.300
3.550
384,196
+0.27(+8.23%)
Feb 02, 2015
3.290
3.330
3.220
3.280
206,677
-0.02(-0.61%)
Jan 30, 2015
3.400
3.430
3.265
3.300
210,132
-0.04(-1.20%)
Jan 29, 2015
3.320
3.360
3.270
3.340
212,114
+0.02(+0.60%)
Jan 28, 2015
3.410
3.480
3.260
3.320
280,333
-0.05(-1.48%)
Jan 27, 2015
3.410
3.410
3.270
3.370
437,525
+0.00(+0.00%)
Jan 26, 2015
3.410
3.480
3.300
3.370
322,438
-0.05(-1.46%)
Jan 23, 2015
3.610
3.640
3.380
3.420
560,451
-0.19(-5.26%)
Jan 22, 2015
3.700
3.730
3.540
3.610
285,002
-0.07(-1.90%)
Jan 21, 2015
3.670
3.740
3.660
3.680
409,926
-0.04(-1.08%)
Jan 20, 2015
3.750
3.780
3.660
3.720
272,434
-0.02(-0.53%)
Jan 16, 2015
3.670
3.795
3.620
3.740
284,799
-0.01(-0.27%)
Jan 15, 2015
3.880
3.900
3.640
3.750
579,195
-0.15(-3.85%)
Jan 14, 2015
4.380
4.380
3.733
3.900
596,343
-0.54(-12.16%)
Jan 13, 2015
4.650
4.800
4.370
4.440
265,270
-0.15(-3.27%)
Jan 12, 2015
4.640
4.670
4.532
4.590
101,458
-0.08(-1.71%)
Jan 09, 2015
4.570
4.750
4.570
4.670
127,135
-0.14(-2.91%)
Jan 08, 2015
4.690
4.890
4.690
4.810
159,294
+0.14(+3.00%)
Jan 07, 2015
4.630
4.750
4.600
4.670
151,117
+0.10(+2.19%)
Jan 06, 2015
4.870
4.870
4.550
4.570
316,501
-0.30(-6.16%)
Jan 05, 2015
5.210
5.260
4.850
4.870
160,089
-0.34(-6.53%)
Jan 02, 2015
5.340
5.370
5.110
5.210
108,469
-0.06(-1.14%)
Dec 31, 2014
5.370
5.270
5.270
5.270
224,500
-0.09(-1.68%)
Dec 30, 2014
5.380
5.400
5.120
5.360
260,438
-0.01(-0.19%)
Dec 29, 2014
5.140
5.420
5.140
5.370
289,718
+0.23(+4.47%)
Dec 26, 2014
5.090
5.360
5.090
5.140
143,689
+0.08(+1.58%)
Dec 24, 2014
5.080
5.060
5.060
5.060
103,700
-0.03(-0.59%)
Dec 23, 2014
5.090
5.280
5.070
5.090
182,954
+0.00(+0.00%)
Dec 22, 2014
4.810
5.100
4.800
5.090
211,088
+0.35(+7.38%)
Dec 19, 2014
4.740
4.900
4.600
4.740
612,140
+0.04(+0.74%)
Dec 18, 2014
4.750
4.770
4.570
4.705
352,527
-0.03(-0.53%)
Dec 17, 2014
4.690
4.790
4.620
4.730
438,935
+0.08(+1.72%)
Dec 16, 2014
4.740
4.800
4.600
4.650
207,731
-0.07(-1.48%)
Dec 15, 2014
4.720
4.810
4.570
4.720
212,698
+0.00(+0.00%)
Dec 12, 2014
4.700
4.760
4.520
4.720
214,553
+0.06(+1.29%)
Dec 11, 2014
4.560
4.680
4.560
4.660
256,991
+0.16(+3.56%)
Dec 10, 2014
4.730
4.810
4.480
4.500
263,330
-0.23(-4.86%)
Dec 09, 2014
4.840
5.010
4.600
4.730
333,072
-0.03(-0.63%)
Dec 08, 2014
4.920
5.090
4.600
4.760
281,826
-0.16(-3.25%)
Dec 05, 2014
4.640
4.960
4.640
4.920
135,887
+0.24(+5.13%)
Dec 04, 2014
4.520
4.720
4.520
4.680
107,285
+0.15(+3.31%)
Dec 03, 2014
4.520
4.750
4.450
4.530
139,470
+0.04(+0.89%)
Dec 02, 2014
4.480
4.710
4.360
4.490
221,106
+0.05(+1.13%)
Dec 01, 2014
4.680
4.724
4.350
4.440
426,865
-0.31(-6.53%)
Nov 28, 2014
4.900
4.910
4.660
4.750
118,007
-0.15(-3.06%)
Nov 26, 2014
4.910
4.900
4.900
4.900
72,900
-0.03(-0.61%)
Nov 25, 2014
5.300
5.300
4.870
4.930
158,339
-0.33(-6.27%)
Nov 24, 2014
5.010
5.320
4.950
5.260
273,105
+0.28(+5.62%)
Nov 21, 2014
5.090
5.130
4.870
4.980
144,564
-0.02(-0.40%)
Nov 20, 2014
4.830
5.100
4.800
5.000
592,655
+0.13(+2.67%)
Nov 19, 2014
4.920
4.990
4.830
4.870
206,945
-0.03(-0.61%)
Nov 18, 2014
4.720
4.910
4.720
4.900
221,774
+0.20(+4.26%)
Nov 17, 2014
4.640
4.720
4.590
4.700
136,860
+0.04(+0.86%)
Nov 14, 2014
4.700
4.760
4.620
4.660
92,338
-0.03(-0.64%)
Nov 13, 2014
4.800
4.950
4.630
4.690
231,080
-0.14(-2.90%)
Nov 12, 2014
4.380
4.880
4.310
4.830
336,427
+0.40(+9.03%)
Nov 11, 2014
3.800
4.700
3.800
4.430
566,175
-0.55(-11.04%)
Nov 10, 2014
4.810
4.980
4.700
4.980
235,405
+0.19(+3.97%)
Nov 07, 2014
4.450
4.810
4.350
4.790
221,962
+0.37(+8.37%)
Nov 06, 2014
4.240
4.450
4.200
4.420
147,582
+0.16(+3.76%)
Nov 05, 2014
4.320
4.390
4.170
4.260
225,047
-0.03(-0.70%)
Nov 04, 2014
4.400
4.510
4.290
4.290
91,985
-0.15(-3.38%)
Nov 03, 2014
4.550
4.700
4.380
4.440
244,031
-0.14(-3.06%)
Oct 31, 2014
4.830
4.830
4.440
4.580
423,709
-0.09(-1.93%)
Oct 30, 2014
4.630
4.740
4.500
4.670
232,770
+0.00(+0.00%)
Oct 29, 2014
4.730
4.730
4.690
4.670
155,566
-0.08(-1.68%)
Oct 28, 2014
4.720
4.900
4.720
4.750
194,994
+0.00(+0.00%)
Oct 27, 2014
4.640
4.720
4.720
4.750
105,747
+0.03(+0.64%)
Oct 24, 2014
4.590
4.730
4.570
4.720
124,447
+0.15(+3.28%)
Oct 23, 2014
4.410
4.720
4.380
4.570
114,193
+0.18(+4.10%)
Oct 22, 2014
4.390
4.450
4.340
4.390
174,451
+0.04(+0.92%)
Oct 21, 2014
4.220
4.420
4.200
4.350
142,057
+0.21(+5.07%)
Oct 20, 2014
4.000
4.030
4.000
4.140
90,820
+0.09(+2.22%)
Oct 17, 2014
4.100
4.100
4.000
4.050
136,227
+0.03(+0.75%)
Oct 16, 2014
3.720
4.050
3.720
4.020
171,046
+0.22(+5.79%)
Oct 15, 2014
3.590
3.820
3.421
3.800
178,746
+0.12(+3.26%)
Oct 14, 2014
3.720
3.880
3.600
3.680
177,331
+0.01(+0.27%)
Oct 13, 2014
3.590
3.700
3.530
3.670
109,631
+0.11(+3.09%)
Oct 10, 2014
3.610
3.640
3.470
3.560
224,003
-0.08(-2.20%)
Oct 09, 2014
3.770
3.795
3.590
3.640
188,793
-0.14(-3.70%)
Oct 08, 2014
3.650
3.800
3.560
3.780
165,740
+0.11(+3.00%)
Oct 07, 2014
3.660
3.750
3.640
3.670
170,759
-0.01(-0.27%)
Oct 06, 2014
3.910
3.910
3.670
3.680
196,246
-0.19(-4.91%)
Oct 03, 2014
3.800
3.920
3.650
3.870
377,411
+0.14(+3.75%)
Oct 02, 2014
3.320
3.760
3.320
3.730
461,718
+0.42(+12.69%)
Oct 01, 2014
3.540
3.565
3.300
3.310
386,397
-0.23(-6.50%)
Sep 30, 2014
3.620
3.680
3.540
3.540
359,483
-0.07(-1.94%)
Sep 29, 2014
3.680
3.720
3.600
3.610
244,467
-0.11(-2.96%)
Sep 26, 2014
3.750
3.890
3.700
3.720
161,728
-0.04(-1.06%)
Sep 25, 2014
3.790
3.890
3.760
3.760
161,891
-0.03(-0.79%)
Sep 24, 2014
3.780
3.840
3.730
3.790
158,997
+0.00(+0.00%)
Sep 23, 2014
3.860
3.940
3.780
3.790
208,980
-0.10(-2.57%)
Sep 22, 2014
3.840
4.070
3.840
3.890
183,717
+0.02(+0.52%)
Sep 19, 2014
3.830
4.050
3.750
3.870
1,471,356
+0.03(+0.78%)
Sep 18, 2014
3.950
4.040
3.805
3.840
260,150
-0.11(-2.78%)
Sep 17, 2014
3.830
4.030
3.830
3.950
222,562
+0.13(+3.40%)
Sep 16, 2014
3.880
3.980
3.810
3.820
260,205
-0.12(-3.05%)
Sep 15, 2014
4.080
4.118
3.910
3.940
262,602
-0.14(-3.43%)
Sep 12, 2014
4.010
4.140
3.980
4.080
475,463
+0.05(+1.24%)
Sep 11, 2014
4.150
4.150
3.970
4.030
349,163
-0.15(-3.59%)
Sep 10, 2014
4.380
4.410
4.090
4.180
239,148
-0.18(-4.13%)
Sep 09, 2014
4.380
4.480
4.350
4.360
119,165
-0.03(-0.68%)
Sep 08, 2014
4.450
4.510
4.380
4.390
99,948
-0.05(-1.13%)
Sep 05, 2014
4.550
4.680
4.420
4.440
169,297
-0.11(-2.42%)
Sep 04, 2014
4.400
4.670
4.370
4.550
202,217
+0.14(+3.17%)
Sep 03, 2014
4.720
4.720
4.310
4.410
273,615
-0.32(-6.77%)
Sep 02, 2014
4.740
4.740
4.580
4.730
102,505
-0.01(-0.21%)
Aug 29, 2014
4.650
4.740
4.740
4.740
84,100
+0.11(+2.38%)
Aug 28, 2014
4.660
4.700
4.600
4.630
153,719
-0.04(-0.86%)
Aug 27, 2014
4.670
4.700
4.610
4.670
188,629
+0.04(+0.86%)
Aug 26, 2014
4.610
4.681
4.600
4.630
135,722
+0.01(+0.22%)
Aug 25, 2014
4.630
4.820
4.564
4.620
125,872
+0.06(+1.32%)
Aug 22, 2014
4.540
4.600
4.470
4.560
58,028
-0.01(-0.22%)
Aug 21, 2014
4.620
4.660
4.440
4.570
127,348
-0.05(-1.08%)
Aug 20, 2014
4.630
4.740
4.480
4.620
159,334
-0.04(-0.86%)
Aug 19, 2014
4.650
4.674
4.600
4.660
94,644
+0.01(+0.22%)
Aug 18, 2014
4.570
4.750
4.520
4.650
199,460
+0.17(+3.79%)
Aug 15, 2014
4.400
4.550
4.260
4.480
342,432
+0.15(+3.46%)
Aug 14, 2014
4.300
4.358
4.280
4.330
95,110
+0.01(+0.23%)
Aug 13, 2014
4.260
4.380
4.150
4.320
137,838
+0.08(+1.89%)
Aug 12, 2014
4.070
4.260
4.070
4.240
216,690
+0.14(+3.41%)
Aug 11, 2014
4.150
4.150
4.000
4.100
293,864
-0.05(-1.20%)
Aug 08, 2014
3.900
4.230
3.880
4.150
504,527
+0.27(+6.96%)
Aug 07, 2014
4.000
4.000
3.605
3.880
1,032,126
-0.25(-6.05%)
Aug 06, 2014
4.050
4.200
4.050
4.130
220,624
+0.02(+0.49%)
Aug 05, 2014
4.140
4.250
4.050
4.110
208,621
-0.12(-2.84%)
Aug 04, 2014
4.350
4.400
4.080
4.230
342,294
-0.10(-2.31%)
Aug 01, 2014
4.500
4.540
4.260
4.330
170,452
-0.15(-3.35%)
Jul 31, 2014
4.720
4.720
4.480
4.480
194,733
-0.11(-2.40%)
Jul 30, 2014
4.500
4.610
4.480
4.590
115,388
+0.09(+2.00%)
Jul 29, 2014
4.550
4.611
4.480
4.500
156,296
-0.05(-1.10%)
Jul 28, 2014
4.560
4.620
4.500
4.550
116,145
-0.03(-0.66%)
Jul 25, 2014
4.520
4.600
4.490
4.580
149,590
+0.04(+0.88%)
Jul 24, 2014
4.600
4.650
4.530
4.540
127,244
-0.04(-0.87%)
Jul 23, 2014
4.810
4.845
4.530
4.580
174,095
-0.23(-4.78%)
Jul 22, 2014
4.610
4.900
4.580
4.810
256,324
+0.23(+5.02%)
Jul 21, 2014
4.530
4.610
4.450
4.580
131,962
+0.02(+0.44%)
Jul 18, 2014
4.540
4.650
4.510
4.560
165,983
+0.00(+0.00%)
Jul 17, 2014
4.550
4.690
4.530
4.560
180,323
-0.07(-1.51%)
Jul 16, 2014
4.630
4.700
4.520
4.630
246,926
+0.06(+1.31%)
Jul 15, 2014
4.780
4.840
4.540
4.570
171,259
-0.22(-4.59%)
Jul 14, 2014
4.730
4.820
4.630
4.790
198,275
+0.14(+3.01%)
Jul 11, 2014
4.590
4.800
4.570
4.650
188,644
+0.06(+1.31%)
Jul 10, 2014
4.550
4.730
4.510
4.590
217,359
-0.07(-1.50%)
Jul 09, 2014
4.570
4.762
4.520
4.660
251,592
+0.12(+2.64%)
Jul 08, 2014
4.500
4.630
4.470
4.540
320,237
-0.10(-2.16%)
Jul 07, 2014
4.860
4.900
4.610
4.640
300,965
-0.27(-5.50%)
Jul 03, 2014
4.870
4.910
4.910
4.910
164,900
+0.03(+0.61%)
Jul 02, 2014
5.040
5.118
4.860
4.880
204,218
-0.19(-3.75%)
Jul 01, 2014
4.830
5.147
4.830
5.070
430,413
+0.15(+3.05%)
Jun 30, 2014
5.480
5.480
4.880
4.920
555,858
-0.56(-10.22%)
Jun 27, 2014
5.370
5.570
5.228
5.480
1,180,178
+0.04(+0.74%)
Jun 26, 2014
5.290
5.490
5.250
5.440
267,897
+0.14(+2.64%)
Jun 25, 2014
5.000
5.320
4.960
5.300
309,913
+0.20(+3.92%)
Jun 24, 2014
5.410
5.410
4.941
5.100
1,276,261
-0.40(-7.27%)
Jun 23, 2014
5.910
5.910
5.410
5.500
466,740
-0.41(-6.94%)
Jun 20, 2014
5.950
5.980
5.760
5.910
575,662
+0.02(+0.34%)
Jun 19, 2014
6.160
6.180
5.850
5.890
292,266
-0.26(-4.23%)
Jun 18, 2014
6.120
6.180
5.850
6.150
325,050
+0.08(+1.32%)
Jun 17, 2014
5.770
6.100
5.760
6.070
411,635
+0.32(+5.57%)
Jun 16, 2014
5.870
5.960
5.700
5.750
181,996
-0.08(-1.37%)
Jun 13, 2014
5.750
5.880
5.650
5.830
219,447
+0.13(+2.28%)
Jun 12, 2014
5.680
5.780
5.564
5.700
192,813
-0.03(-0.52%)
Jun 11, 2014
5.680
5.810
5.500
5.730
181,619
+0.02(+0.35%)
Jun 10, 2014
5.800
5.800
5.610
5.710
229,123
+0.02(+0.35%)
Jun 06, 2014
5.690
5.701
5.510
5.690
225,677
+0.11(+1.97%)
Jun 05, 2014
5.610
5.690
5.520
5.580
295,067
+0.02(+0.36%)
Jun 04, 2014
5.360
5.620
5.350
5.560
324,069
+0.17(+3.15%)
Jun 03, 2014
5.410
5.480
5.230
5.390
204,524
-0.03(-0.55%)
Jun 02, 2014
5.220
5.500
5.220
5.420
377,046
+0.24(+4.63%)
May 30, 2014
5.250
5.250
5.080
5.180
162,548
-0.05(-0.96%)
May 29, 2014
5.300
5.300
5.060
5.230
234,150
+0.12(+2.35%)
May 28, 2014
5.100
5.120
5.000
5.110
146,222
-0.01(-0.20%)
May 27, 2014
5.000
5.150
4.920
5.120
238,427
+0.22(+4.49%)
May 23, 2014
4.860
4.900
4.900
4.900
248,000
+0.15(+3.16%)
May 22, 2014
4.700
4.810
4.610
4.750
168,596
+0.23(+5.09%)
May 21, 2014
4.610
4.659
4.460
4.520
132,212
-0.07(-1.53%)
May 20, 2014
4.630
4.660
4.350
4.590
207,897
+0.00(+0.00%)
May 19, 2014
4.300
4.649
4.290
4.590
253,045
+0.26(+6.00%)
May 16, 2014
4.260
4.330
4.100
4.330
237,939
+0.06(+1.41%)
May 15, 2014
4.320
4.330
4.140
4.270
336,045
-0.06(-1.39%)
May 14, 2014
4.600
4.600
4.330
4.330
267,586
-0.30(-6.48%)
May 13, 2014
4.720
4.880
4.540
4.630
356,209
-0.09(-1.91%)
May 12, 2014
4.630
4.850
4.630
4.720
437,459
+0.11(+2.39%)
May 09, 2014
4.400
4.610
4.260
4.610
507,016
+0.18(+4.06%)
May 08, 2014
4.550
4.760
4.360
4.430
1,506,249
-0.62(-12.28%)
May 07, 2014
5.400
5.400
4.960
5.050
584,421
-0.35(-6.48%)
May 06, 2014
5.390
5.590
5.290
5.400
442,117
+0.00(+0.00%)
May 05, 2014
5.310
5.410
5.210
5.400
368,726
+0.03(+0.56%)
May 02, 2014
5.140
5.400
5.060
5.370
405,615
+0.23(+4.47%)
May 01, 2014
5.110
5.200
4.940
5.140
305,824
+0.03(+0.59%)
Apr 30, 2014
4.950
5.120
4.950
5.110
518,635
+0.15(+3.02%)
Apr 29, 2014
4.980
5.000
4.810
4.960
289,350
+0.00(+0.00%)
Apr 28, 2014
4.980
5.060
4.800
4.960
407,524
+0.01(+0.20%)
Apr 25, 2014
4.950
4.990
4.920
4.950
347,861
-0.01(-0.20%)
Apr 24, 2014
4.970
5.020
4.803
4.960
258,650
+0.02(+0.40%)
Apr 23, 2014
5.180
5.180
4.851
4.940
351,753
-0.24(-4.63%)
Apr 22, 2014
4.950
5.180
4.870
5.180
262,840
+0.22(+4.54%)
Apr 21, 2014
5.020
5.048
4.805
4.955
292,656
-0.08(-1.69%)
Apr 17, 2014
4.910
5.040
5.040
5.040
201,400
+0.10(+2.02%)
Apr 16, 2014
4.920
4.960
4.760
4.940
247,804
+0.08(+1.65%)
Apr 15, 2014
4.830
4.940
4.600
4.860
367,141
+0.04(+0.83%)
Apr 14, 2014
4.880
4.930
4.750
4.820
276,456
-0.03(-0.62%)
Apr 11, 2014
4.890
5.060
4.830
4.850
343,696
-0.12(-2.41%)
Apr 10, 2014
5.170
5.170
4.890
4.970
374,025
-0.23(-4.42%)
Apr 09, 2014
4.920
5.240
4.920
5.200
646,362
+0.28(+5.69%)
Apr 08, 2014
4.850
5.050
4.770
4.920
291,584
+0.07(+1.44%)
Apr 07, 2014
5.030
5.080
4.750
4.850
894,061
-0.20(-3.96%)
Apr 04, 2014
5.280
5.280
4.920
5.050
730,606
-0.21(-3.99%)
Apr 03, 2014
5.410
5.420
5.170
5.260
634,313
-0.12(-2.23%)
Apr 02, 2014
5.400
5.425
5.270
5.380
332,156
+0.03(+0.56%)
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.