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, 2021
18.26
18.51
18.03
18.34
201,883
+0.16(+0.88%)
Mar 30, 2021
17.74
18.39
17.74
18.18
179,788
+0.35(+1.96%)
Mar 29, 2021
18.95
19.03
17.75
17.83
287,840
-0.99(-5.26%)
Mar 26, 2021
18.07
18.86
17.92
18.82
319,200
+1.04(+5.85%)
Mar 25, 2021
17.42
17.88
17.03
17.78
259,202
+0.09(+0.51%)
Mar 24, 2021
17.93
18.53
17.64
17.69
319,247
-0.08(-0.45%)
Mar 23, 2021
18.04
18.34
17.73
17.77
336,777
-0.29(-1.61%)
Mar 22, 2021
18.67
18.67
17.59
18.06
393,295
-0.31(-1.69%)
Mar 19, 2021
18.92
19.09
18.26
18.37
1,394,500
-0.58(-3.06%)
Mar 18, 2021
19.35
19.85
18.78
18.95
504,344
-0.10(-0.52%)
Mar 17, 2021
18.00
19.22
18.00
19.05
529,651
+0.95(+5.25%)
Mar 16, 2021
18.52
18.85
17.38
18.10
1,102,580
-1.32(-6.80%)
Mar 15, 2021
19.12
20.25
19.12
19.42
655,818
+0.12(+0.62%)
Mar 12, 2021
19.39
19.84
19.05
19.30
968,500
+0.43(+2.28%)
Mar 11, 2021
18.35
19.08
18.25
18.87
729,245
+0.80(+4.43%)
Mar 10, 2021
17.51
18.17
17.30
18.07
497,374
+0.58(+3.32%)
Mar 09, 2021
17.11
17.58
17.06
17.49
435,629
+0.56(+3.31%)
Mar 08, 2021
16.53
17.04
16.35
16.93
432,537
+0.56(+3.42%)
Mar 05, 2021
16.41
16.65
15.26
16.37
599,700
+0.12(+0.74%)
Mar 04, 2021
17.22
17.30
16.14
16.25
401,984
-1.08(-6.23%)
Mar 03, 2021
16.82
17.69
16.82
17.33
333,313
+0.59(+3.52%)
Mar 02, 2021
18.21
18.60
16.70
16.74
671,279
-1.53(-8.37%)
Mar 01, 2021
17.99
18.33
17.87
18.27
674,048
+0.67(+3.81%)
Feb 26, 2021
17.51
17.87
16.80
17.60
662,400
+0.11(+0.63%)
Feb 25, 2021
17.13
17.97
17.03
17.49
911,501
+0.60(+3.55%)
Feb 24, 2021
16.62
17.32
16.50
16.89
1,008,267
+0.60(+3.68%)
Feb 23, 2021
14.82
16.54
14.66
16.29
1,758,868
+1.12(+7.38%)
Feb 22, 2021
15.18
15.45
15.10
15.17
217,522
-0.12(-0.78%)
Feb 19, 2021
14.89
15.40
14.62
15.29
286,700
+0.53(+3.59%)
Feb 18, 2021
15.10
15.10
14.59
14.76
144,004
-0.26(-1.73%)
Feb 17, 2021
15.15
15.29
14.70
15.02
188,767
-0.28(-1.83%)
Feb 16, 2021
15.45
15.51
15.13
15.30
416,072
+0.23(+1.53%)
Feb 12, 2021
14.89
15.11
14.70
15.07
270,800
+0.20(+1.34%)
Feb 11, 2021
14.84
14.90
14.55
14.87
120,787
+0.17(+1.16%)
Feb 10, 2021
15.00
15.00
14.57
14.70
108,500
-0.18(-1.18%)
Feb 09, 2021
14.89
14.91
14.54
14.88
131,971
+0.12(+0.85%)
Feb 08, 2021
14.61
14.97
14.57
14.75
261,968
+0.29(+2.01%)
Feb 05, 2021
14.12
14.63
14.02
14.46
275,300
+0.50(+3.58%)
Feb 04, 2021
13.95
14.05
13.77
13.96
132,319
-0.01(-0.07%)
Feb 03, 2021
14.00
14.05
13.73
13.97
199,894
-0.03(-0.21%)
Feb 02, 2021
14.05
14.15
13.88
14.00
177,128
+0.04(+0.29%)
Feb 01, 2021
14.00
14.05
13.72
13.96
110,003
+0.12(+0.87%)
Jan 29, 2021
13.98
14.24
13.75
13.84
241,400
-0.19(-1.35%)
Jan 28, 2021
13.71
14.18
13.71
14.03
224,660
+0.45(+3.31%)
Jan 27, 2021
13.66
14.02
13.45
13.58
191,673
-0.64(-4.50%)
Jan 26, 2021
14.48
14.52
14.03
14.22
145,420
-0.08(-0.56%)
Jan 25, 2021
14.51
14.63
14.10
14.30
201,426
-0.25(-1.72%)
Jan 22, 2021
14.35
14.59
14.19
14.55
148,600
+0.09(+0.62%)
Jan 21, 2021
14.74
14.90
14.33
14.46
190,518
-0.34(-2.30%)
Jan 20, 2021
14.81
14.90
14.63
14.80
238,447
-0.01(-0.07%)
Jan 19, 2021
14.60
14.86
14.56
14.81
167,767
+0.30(+2.07%)
Jan 15, 2021
14.47
14.69
14.25
14.51
218,800
-0.22(-1.49%)
Jan 14, 2021
14.17
14.82
14.16
14.73
262,613
+0.61(+4.32%)
Jan 13, 2021
14.91
14.91
13.94
14.12
544,958
-0.79(-5.30%)
Jan 12, 2021
14.63
15.03
14.55
14.91
151,710
+0.31(+2.12%)
Jan 11, 2021
15.00
15.03
14.51
14.60
292,085
-0.49(-3.25%)
Jan 08, 2021
15.24
15.25
14.82
15.09
252,400
+0.00(+0.00%)
Jan 07, 2021
14.60
15.13
14.57
15.09
335,326
+0.64(+4.43%)
Jan 06, 2021
14.50
14.78
14.18
14.45
421,446
+0.00(+0.00%)
Jan 05, 2021
13.80
14.58
13.80
14.45
330,468
+0.70(+5.09%)
Jan 04, 2021
14.31
14.54
13.57
13.75
532,058
+0.11(+0.81%)
Dec 31, 2020
13.64
13.64
13.64
185,125
+0.40(+3.02%)
Dec 30, 2020
13.17
13.37
13.01
13.24
185,125
+0.13(+0.99%)
Dec 29, 2020
13.85
13.85
12.58
13.11
407,137
-0.64(-4.65%)
Dec 28, 2020
13.86
13.98
13.70
13.75
260,975
+0.10(+0.73%)
Dec 24, 2020
13.84
13.84
13.59
13.65
137,500
-0.06(-0.44%)
Dec 23, 2020
13.56
13.75
13.52
13.71
227,511
+0.28(+2.08%)
Dec 22, 2020
13.18
13.48
13.11
13.43
191,741
+0.22(+1.67%)
Dec 21, 2020
12.64
13.29
12.43
13.21
230,019
+0.06(+0.46%)
Dec 18, 2020
13.15
13.37
13.00
13.15
848,700
+0.08(+0.61%)
Dec 17, 2020
12.80
13.11
12.66
13.07
217,797
+0.29(+2.27%)
Dec 16, 2020
12.96
13.00
12.71
12.78
218,668
-0.22(-1.69%)
Dec 15, 2020
12.75
13.00
12.67
13.00
332,921
+0.40(+3.17%)
Dec 14, 2020
12.71
12.93
12.56
12.60
321,886
+0.19(+1.53%)
Dec 11, 2020
12.00
12.44
12.00
12.41
218,000
+0.37(+3.03%)
Dec 10, 2020
12.12
12.15
11.87
12.04
162,532
-0.10(-0.78%)
Dec 09, 2020
11.72
12.30
11.72
12.14
383,981
+0.43(+3.67%)
Dec 08, 2020
11.30
11.72
11.17
11.71
186,950
+0.36(+3.17%)
Dec 07, 2020
11.32
11.45
11.19
11.35
192,776
+0.06(+0.58%)
Dec 04, 2020
10.91
11.29
10.82
11.29
274,600
+0.29(+2.59%)
Dec 03, 2020
11.08
11.19
10.97
11.00
152,636
-0.08(-0.72%)
Dec 02, 2020
11.03
11.20
10.85
11.08
212,772
+0.01(+0.09%)
Dec 01, 2020
10.87
11.12
10.80
11.07
368,216
+0.40(+3.75%)
Nov 30, 2020
10.79
10.84
10.62
10.67
159,940
-0.21(-1.93%)
Nov 27, 2020
10.85
10.96
10.73
10.88
92,700
-0.02(-0.18%)
Nov 25, 2020
11.10
11.10
10.76
10.90
133,400
-0.19(-1.71%)
Nov 24, 2020
10.90
11.23
10.90
11.09
227,423
+0.28(+2.59%)
Nov 23, 2020
10.79
10.91
10.72
10.81
246,393
+0.16(+1.50%)
Nov 20, 2020
10.42
10.74
10.42
10.65
183,900
+0.15(+1.43%)
Nov 19, 2020
10.44
10.52
10.28
10.50
184,849
+0.10(+0.91%)
Nov 18, 2020
10.57
10.72
10.36
10.40
396,151
-0.09(-0.81%)
Nov 17, 2020
10.35
10.65
10.13
10.49
169,072
+0.08(+0.77%)
Nov 16, 2020
9.900
10.45
9.800
10.41
174,698
+0.28(+2.76%)
Nov 13, 2020
10.22
10.35
10.00
10.13
139,400
+0.03(+0.30%)
Nov 12, 2020
10.29
10.35
10.02
10.10
116,683
-0.29(-2.74%)
Nov 11, 2020
10.67
10.67
10.19
10.38
261,966
-0.23(-2.21%)
Nov 10, 2020
10.25
10.66
10.16
10.62
348,600
+0.51(+5.04%)
Nov 09, 2020
10.50
10.90
10.08
10.11
352,592
+0.09(+0.90%)
Nov 06, 2020
10.12
10.12
9.910
10.02
157,400
-0.02(-0.20%)
Nov 05, 2020
9.570
10.15
9.570
10.04
190,970
+0.49(+5.13%)
Nov 04, 2020
9.560
9.670
9.420
9.550
111,579
-0.24(-2.45%)
Nov 03, 2020
9.810
9.820
9.630
9.790
153,294
+0.19(+1.98%)
Nov 02, 2020
9.740
9.800
9.450
9.600
159,360
-0.09(-0.93%)
Oct 30, 2020
9.200
9.860
9.200
9.690
354,700
+0.79(+8.88%)
Oct 29, 2020
8.760
8.930
8.640
8.900
123,058
+0.08(+0.91%)
Oct 28, 2020
8.940
8.965
8.750
8.820
144,754
-0.34(-3.71%)
Oct 27, 2020
9.140
9.170
9.010
9.160
87,744
+0.02(+0.22%)
Oct 26, 2020
9.550
9.550
9.102
9.140
180,617
-0.55(-5.68%)
Oct 23, 2020
9.670
9.730
9.610
9.690
115,500
+0.04(+0.41%)
Oct 22, 2020
9.500
9.713
9.470
9.650
144,919
+0.21(+2.22%)
Oct 21, 2020
9.410
9.740
9.410
9.440
324,331
-0.01(-0.11%)
Oct 20, 2020
9.280
9.540
9.280
9.450
193,883
+0.25(+2.72%)
Oct 19, 2020
9.290
9.380
9.170
9.200
225,355
-0.10(-1.08%)
Oct 16, 2020
9.150
9.370
9.140
9.300
483,700
+0.13(+1.42%)
Oct 15, 2020
8.940
9.190
8.700
9.170
171,835
+0.12(+1.33%)
Oct 14, 2020
9.140
9.240
9.030
9.050
156,117
-0.06(-0.66%)
Oct 13, 2020
9.160
9.310
9.020
9.110
147,636
-0.14(-1.51%)
Oct 12, 2020
8.900
9.260
8.850
9.250
304,473
+0.41(+4.64%)
Oct 09, 2020
8.860
8.900
8.740
8.840
218,500
+0.08(+0.91%)
Oct 08, 2020
8.730
8.770
8.670
8.760
98,134
+0.08(+0.92%)
Oct 07, 2020
8.550
8.740
8.550
8.680
152,853
+0.21(+2.48%)
Oct 06, 2020
8.670
8.680
8.450
8.470
191,334
-0.14(-1.63%)
Oct 05, 2020
8.400
8.660
8.400
8.610
106,524
+0.22(+2.62%)
Oct 02, 2020
8.150
8.480
8.150
8.390
115,500
+0.06(+0.72%)
Oct 01, 2020
8.290
8.380
8.120
8.330
143,501
+0.13(+1.59%)
Sep 30, 2020
8.230
8.330
8.155
8.200
165,638
+0.03(+0.37%)
Sep 29, 2020
8.220
8.230
8.030
8.170
164,191
-0.07(-0.85%)
Sep 28, 2020
8.180
8.300
7.955
8.240
155,693
+0.17(+2.11%)
Sep 25, 2020
7.990
8.130
7.895
8.070
186,500
+0.00(+0.00%)
Sep 24, 2020
7.920
8.180
7.870
8.070
161,749
+0.09(+1.13%)
Sep 23, 2020
8.050
8.150
7.910
7.980
350,838
-0.06(-0.75%)
Sep 22, 2020
7.990
8.135
7.920
8.040
176,426
+0.08(+1.01%)
Sep 21, 2020
8.380
8.380
7.900
7.960
251,965
-0.67(-7.76%)
Sep 18, 2020
8.760
9.050
8.540
8.630
1,149,200
-0.14(-1.60%)
Sep 17, 2020
8.700
8.800
8.590
8.770
121,977
-0.02(-0.23%)
Sep 16, 2020
8.690
8.910
8.590
8.790
188,133
+0.14(+1.62%)
Sep 15, 2020
8.690
8.760
8.520
8.650
241,065
+0.00(+0.00%)
Sep 14, 2020
8.990
9.000
8.550
8.650
316,540
-0.31(-3.46%)
Sep 11, 2020
8.830
9.180
8.800
8.960
246,100
+0.16(+1.82%)
Sep 10, 2020
8.880
8.990
8.740
8.800
218,381
-0.05(-0.56%)
Sep 09, 2020
8.860
9.080
8.800
8.850
251,422
+0.03(+0.28%)
Sep 08, 2020
8.660
8.890
8.470
8.825
254,643
+0.16(+1.91%)
Sep 04, 2020
8.740
8.750
8.590
8.660
211,500
+0.05(+0.58%)
Sep 03, 2020
8.850
8.850
8.490
8.610
223,314
-0.26(-2.93%)
Sep 02, 2020
8.700
8.910
8.690
8.870
206,778
+0.11(+1.26%)
Sep 01, 2020
8.510
8.760
8.390
8.760
195,809
+0.25(+2.94%)
Aug 31, 2020
8.440
8.580
8.370
8.510
186,980
+0.05(+0.65%)
Aug 28, 2020
8.350
8.480
8.230
8.455
304,200
+0.27(+3.24%)
Aug 27, 2020
8.220
8.280
8.100
8.190
181,717
+0.05(+0.61%)
Aug 26, 2020
8.250
8.250
8.015
8.140
158,719
-0.12(-1.45%)
Aug 25, 2020
8.100
8.300
8.060
8.260
234,699
+0.24(+2.99%)
Aug 24, 2020
8.150
8.240
7.985
8.020
126,481
-0.13(-1.60%)
Aug 21, 2020
8.080
8.190
7.930
8.150
242,400
+0.06(+0.74%)
Aug 20, 2020
8.130
8.190
8.050
8.090
95,860
-0.11(-1.34%)
Aug 19, 2020
8.270
8.370
8.130
8.200
95,569
-0.06(-0.73%)
Aug 18, 2020
8.340
8.340
8.200
8.260
91,119
-0.12(-1.43%)
Aug 17, 2020
8.380
8.500
8.330
8.380
135,650
-0.01(-0.12%)
Aug 14, 2020
8.220
8.410
8.130
8.390
164,800
+0.09(+1.08%)
Aug 13, 2020
8.270
8.390
8.230
8.300
89,061
-0.03(-0.36%)
Aug 12, 2020
8.450
8.450
8.300
8.330
130,352
-0.06(-0.77%)
Aug 11, 2020
8.280
8.580
8.280
8.395
193,836
+0.16(+2.00%)
Aug 10, 2020
7.950
8.340
7.940
8.230
146,157
+0.29(+3.65%)
Aug 07, 2020
7.670
7.940
7.650
7.940
216,600
+0.19(+2.45%)
Aug 06, 2020
7.700
7.850
7.670
7.750
187,364
+0.01(+0.13%)
Aug 05, 2020
7.800
7.850
7.650
7.740
159,689
+0.06(+0.78%)
Aug 04, 2020
7.630
7.720
7.560
7.680
166,568
+0.09(+1.19%)
Aug 03, 2020
7.640
7.950
7.530
7.590
250,370
+0.00(+0.00%)
Jul 31, 2020
7.930
7.990
7.430
7.590
312,100
-0.28(-3.56%)
Jul 30, 2020
7.760
7.950
7.720
7.870
163,706
-0.06(-0.76%)
Jul 29, 2020
7.780
7.990
7.705
7.930
159,603
+0.18(+2.32%)
Jul 28, 2020
7.780
7.850
7.610
7.750
181,765
-0.06(-0.77%)
Jul 27, 2020
7.700
7.850
7.640
7.810
121,577
+0.11(+1.43%)
Jul 24, 2020
7.740
7.820
7.650
7.700
127,600
-0.08(-1.03%)
Jul 23, 2020
7.670
7.860
7.643
7.780
129,646
+0.10(+1.30%)
Jul 22, 2020
7.780
7.870
7.590
7.680
179,978
-0.13(-1.66%)
Jul 21, 2020
7.760
7.840
7.650
7.810
169,324
+0.25(+3.31%)
Jul 20, 2020
7.480
7.640
7.420
7.560
151,236
+0.05(+0.67%)
Jul 17, 2020
7.600
7.770
7.460
7.510
173,600
-0.13(-1.70%)
Jul 16, 2020
7.640
7.770
7.510
7.640
221,223
-0.01(-0.13%)
Jul 15, 2020
7.550
7.700
7.510
7.650
363,090
+0.25(+3.38%)
Jul 14, 2020
7.170
7.410
7.100
7.400
260,912
+0.38(+5.41%)
Jul 13, 2020
6.960
7.220
6.950
7.020
212,730
+0.09(+1.30%)
Jul 10, 2020
6.900
6.970
6.800
6.930
289,500
+0.05(+0.73%)
Jul 09, 2020
6.690
6.980
6.690
6.880
398,332
+0.03(+0.44%)
Jul 08, 2020
7.190
7.260
6.770
6.850
342,483
-0.26(-3.66%)
Jul 07, 2020
7.290
7.460
7.080
7.110
293,323
-0.28(-3.79%)
Jul 06, 2020
7.010
7.450
6.880
7.390
506,574
+0.54(+7.88%)
Jul 02, 2020
7.000
7.180
6.830
6.850
391,700
-0.16(-2.28%)
Jul 01, 2020
7.610
7.690
6.800
7.010
928,007
-0.58(-7.64%)
Jun 30, 2020
7.700
7.800
7.020
7.590
1,499,341
-1.32(-14.81%)
Jun 29, 2020
8.440
9.310
8.440
8.910
590,721
+0.55(+6.64%)
Jun 26, 2020
8.430
8.600
8.350
8.355
567,700
-0.15(-1.82%)
Jun 25, 2020
8.330
8.570
8.250
8.510
248,033
+0.08(+0.95%)
Jun 24, 2020
8.620
8.705
8.430
8.430
232,260
-0.31(-3.60%)
Jun 23, 2020
8.750
8.860
8.685
8.745
193,112
+0.05(+0.63%)
Jun 22, 2020
8.660
8.750
8.550
8.690
180,138
-0.14(-1.59%)
Jun 19, 2020
8.650
8.950
8.610
8.830
595,700
+0.27(+3.15%)
Jun 18, 2020
8.390
8.640
8.390
8.560
161,519
+0.13(+1.54%)
Jun 17, 2020
8.690
8.850
8.390
8.430
112,519
-0.27(-3.10%)
Jun 16, 2020
8.800
8.960
8.450
8.700
109,960
+0.20(+2.35%)
Jun 15, 2020
8.020
8.680
7.965
8.500
233,328
+0.30(+3.72%)
Jun 12, 2020
8.320
8.430
7.950
8.195
189,800
+0.18(+2.18%)
Jun 11, 2020
8.340
8.540
8.010
8.020
158,168
-0.63(-7.34%)
Jun 10, 2020
8.850
8.920
8.650
8.655
177,164
-0.23(-2.53%)
Jun 09, 2020
8.900
9.060
8.820
8.880
123,590
-0.17(-1.88%)
Jun 08, 2020
9.060
9.170
8.940
9.050
251,316
+0.10(+1.12%)
Jun 05, 2020
8.760
9.170
8.695
8.950
385,500
+0.47(+5.54%)
Jun 04, 2020
8.080
8.600
8.080
8.480
182,523
+0.34(+4.18%)
Jun 03, 2020
8.090
8.240
8.060
8.140
155,048
+0.15(+1.88%)
Jun 02, 2020
7.710
8.090
7.710
7.990
186,590
+0.29(+3.77%)
Jun 01, 2020
7.670
7.840
7.490
7.700
153,778
+0.02(+0.20%)
May 29, 2020
7.780
7.790
7.490
7.685
252,500
-0.15(-1.91%)
May 28, 2020
8.270
8.270
7.820
7.835
292,790
-0.41(-4.92%)
May 27, 2020
8.160
8.310
7.900
8.240
277,667
+0.24(+3.00%)
May 26, 2020
7.930
8.080
7.750
8.000
259,027
+0.25(+3.23%)
May 22, 2020
7.760
7.810
7.690
7.750
116,500
-0.02(-0.26%)
May 21, 2020
7.770
7.860
7.690
7.770
170,275
-0.02(-0.26%)
May 20, 2020
7.650
7.890
7.630
7.790
380,847
+0.24(+3.18%)
May 19, 2020
7.670
7.760
7.492
7.550
181,387
-0.05(-0.66%)
May 18, 2020
7.500
7.705
7.480
7.600
294,727
+0.34(+4.68%)
May 15, 2020
7.440
7.440
7.180
7.260
217,400
-0.21(-2.81%)
May 14, 2020
7.040
7.470
6.970
7.470
603,402
+0.34(+4.77%)
May 13, 2020
7.600
7.600
7.050
7.130
597,820
-0.51(-6.68%)
May 12, 2020
8.040
8.100
7.530
7.640
455,592
-0.66(-7.95%)
May 11, 2020
8.060
8.340
7.900
8.300
236,353
+0.12(+1.47%)
May 08, 2020
8.030
8.250
7.860
8.180
213,800
+0.29(+3.68%)
May 07, 2020
7.850
8.000
7.720
7.890
209,237
+0.13(+1.68%)
May 06, 2020
7.870
7.950
7.700
7.760
145,624
-0.09(-1.15%)
May 05, 2020
8.000
8.140
7.830
7.850
181,945
+0.01(+0.13%)
May 04, 2020
7.720
7.990
7.500
7.840
239,644
+0.06(+0.77%)
May 01, 2020
7.750
7.980
7.510
7.780
253,300
-0.36(-4.42%)
Apr 30, 2020
8.140
8.340
8.020
8.140
189,387
-0.22(-2.63%)
Apr 29, 2020
8.090
8.440
8.020
8.360
409,547
+0.50(+6.36%)
Apr 28, 2020
7.710
7.960
7.620
7.860
266,467
+0.19(+2.48%)
Apr 27, 2020
7.650
7.739
7.500
7.670
162,802
+0.07(+0.92%)
Apr 24, 2020
7.510
7.652
7.220
7.600
192,400
+0.08(+1.06%)
Apr 23, 2020
7.290
7.660
7.290
7.520
187,069
+0.23(+3.16%)
Apr 22, 2020
7.510
7.560
7.200
7.290
156,546
-0.03(-0.41%)
Apr 21, 2020
7.380
7.560
7.185
7.320
137,100
-0.21(-2.79%)
Apr 20, 2020
7.390
7.640
7.340
7.530
175,446
-0.05(-0.66%)
Apr 17, 2020
7.220
7.620
7.118
7.580
257,500
+0.58(+8.29%)
Apr 16, 2020
7.050
7.050
6.660
7.000
236,671
+0.01(+0.14%)
Apr 15, 2020
7.110
7.250
6.795
6.990
256,593
-0.38(-5.16%)
Apr 14, 2020
7.260
7.730
7.260
7.370
266,319
+0.14(+1.94%)
Apr 13, 2020
7.350
7.380
7.130
7.230
246,277
-0.19(-2.56%)
Apr 09, 2020
7.860
8.040
7.180
7.420
406,300
-0.37(-4.75%)
Apr 08, 2020
7.840
7.840
7.540
7.790
336,674
+0.07(+0.91%)
Apr 07, 2020
7.510
7.870
7.480
7.720
351,929
+0.33(+4.47%)
Apr 06, 2020
7.260
7.590
7.160
7.390
290,136
+0.45(+6.48%)
Apr 03, 2020
7.200
7.390
6.750
6.940
192,100
-0.38(-5.19%)
Apr 02, 2020
7.200
7.540
7.130
7.320
234,914
+0.07(+0.97%)
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.