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
Cyberoptics Cp
(NQ:
CYBE
)
54.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2022
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 29, 2016
16.00
17.99
16.00
17.55
241,098
+2.30(+15.08%)
Apr 28, 2016
14.83
15.36
14.80
15.25
72,180
+0.46(+3.11%)
Apr 27, 2016
14.85
14.90
14.55
14.79
59,905
+0.04(+0.27%)
Apr 26, 2016
13.96
14.96
13.86
14.75
120,825
+0.76(+5.43%)
Apr 25, 2016
14.19
14.30
13.86
13.99
14,986
-0.11(-0.78%)
Apr 22, 2016
14.08
14.62
14.05
14.10
26,877
-0.17(-1.19%)
Apr 21, 2016
14.01
14.40
13.51
14.27
70,938
+0.16(+1.13%)
Apr 20, 2016
14.95
14.99
14.05
14.11
59,273
-0.79(-5.30%)
Apr 19, 2016
15.14
15.14
14.46
14.90
139,773
+0.02(+0.13%)
Apr 18, 2016
13.72
15.31
13.52
14.88
249,819
+0.93(+6.67%)
Apr 15, 2016
11.80
14.56
11.65
13.95
184,912
+2.15(+18.22%)
Apr 14, 2016
11.35
11.95
11.30
11.80
139,686
+0.61(+5.45%)
Apr 13, 2016
11.60
12.07
10.65
11.19
215,507
+1.69(+17.79%)
Apr 12, 2016
9.515
9.600
9.470
9.500
25,136
+0.04(+0.42%)
Apr 11, 2016
9.570
9.570
9.400
9.460
11,060
-0.12(-1.25%)
Apr 08, 2016
9.600
9.700
9.580
9.580
10,826
-0.08(-0.83%)
Apr 07, 2016
9.498
9.660
9.498
9.660
438
+0.15(+1.58%)
Apr 06, 2016
9.607
9.670
9.402
9.510
12,938
-0.13(-1.35%)
Apr 05, 2016
9.580
9.669
9.580
9.640
10,676
-0.01(-0.14%)
Apr 04, 2016
9.770
9.770
9.300
9.654
14,462
-0.01(-0.07%)
Apr 01, 2016
9.530
9.750
9.530
9.660
6,908
+0.33(+3.54%)
Mar 31, 2016
9.790
9.790
9.330
9.330
17,902
-0.40(-4.11%)
Mar 30, 2016
9.690
9.740
9.550
9.730
3,355
+0.27(+2.85%)
Mar 29, 2016
9.280
9.570
9.252
9.460
10,049
+0.10(+1.07%)
Mar 28, 2016
9.391
9.428
9.250
9.360
1,849
+0.10(+1.08%)
Mar 24, 2016
9.400
9.260
9.260
9.260
13,300
-0.30(-3.14%)
Mar 23, 2016
9.550
9.570
9.524
9.560
1,070
-0.04(-0.42%)
Mar 22, 2016
9.750
9.750
9.600
9.600
6,473
-0.15(-1.54%)
Mar 21, 2016
9.740
9.810
9.740
9.750
12,845
+0.02(+0.21%)
Mar 18, 2016
9.830
9.830
9.700
9.730
12,214
-0.07(-0.71%)
Mar 17, 2016
9.730
9.824
9.730
9.800
5,932
+0.00(+0.00%)
Mar 16, 2016
9.830
9.830
9.740
9.800
3,041
-0.03(-0.31%)
Mar 15, 2016
9.550
9.850
9.550
9.830
7,370
+0.28(+2.93%)
Mar 14, 2016
9.510
9.640
9.340
9.550
11,657
+0.04(+0.42%)
Mar 11, 2016
9.750
9.940
9.370
9.510
27,178
-0.28(-2.84%)
Mar 10, 2016
9.750
9.800
9.738
9.788
11,820
+0.12(+1.22%)
Mar 09, 2016
9.750
9.750
9.657
9.670
760
+0.01(+0.10%)
Mar 08, 2016
9.720
9.795
9.660
9.660
7,053
-0.01(-0.10%)
Mar 07, 2016
9.780
9.926
9.670
9.670
6,375
+0.12(+1.26%)
Mar 04, 2016
9.775
9.890
9.550
9.550
10,253
-0.04(-0.42%)
Mar 03, 2016
9.700
9.970
9.530
9.590
31,646
-0.11(-1.13%)
Mar 02, 2016
9.600
9.800
9.439
9.700
6,534
+0.12(+1.25%)
Mar 01, 2016
9.500
9.860
9.500
9.580
23,188
+0.07(+0.74%)
Feb 29, 2016
9.390
9.570
9.140
9.510
33,219
+0.36(+3.93%)
Feb 26, 2016
9.610
9.980
9.150
9.150
23,259
-0.39(-4.09%)
Feb 25, 2016
9.630
9.990
9.380
9.540
31,891
-0.37(-3.73%)
Feb 24, 2016
9.649
9.979
9.594
9.910
49,926
+0.36(+3.77%)
Feb 23, 2016
9.850
9.997
9.450
9.550
29,908
-0.18(-1.85%)
Feb 22, 2016
9.680
9.850
9.580
9.730
19,176
+0.22(+2.31%)
Feb 19, 2016
9.288
9.890
9.288
9.510
34,680
+0.40(+4.39%)
Feb 18, 2016
9.250
9.270
9.000
9.110
19,018
+0.10(+1.11%)
Feb 17, 2016
9.150
9.150
8.640
9.010
13,991
+0.29(+3.33%)
Feb 16, 2016
8.789
9.040
8.600
8.720
20,118
-0.02(-0.23%)
Feb 12, 2016
8.570
8.740
8.740
8.740
39,800
+0.14(+1.63%)
Feb 11, 2016
8.459
8.600
8.400
8.600
22,000
+0.18(+2.14%)
Feb 10, 2016
8.610
8.610
8.310
8.420
8,417
-0.19(-2.21%)
Feb 09, 2016
8.500
8.780
8.300
8.610
21,454
+0.15(+1.77%)
Feb 08, 2016
8.900
8.900
8.120
8.460
26,890
-0.48(-5.37%)
Feb 05, 2016
9.060
9.060
8.810
8.940
3,269
-0.06(-0.67%)
Feb 04, 2016
8.877
9.268
8.877
9.000
21,472
+0.02(+0.22%)
Feb 03, 2016
8.550
8.980
8.520
8.980
5,938
+0.37(+4.30%)
Feb 02, 2016
8.750
8.980
8.540
8.610
12,975
-0.28(-3.15%)
Feb 01, 2016
8.560
8.950
8.560
8.890
3,975
+0.14(+1.60%)
Jan 29, 2016
8.910
8.950
8.677
8.750
22,244
+0.11(+1.27%)
Jan 28, 2016
8.720
8.969
8.600
8.640
4,547
-0.13(-1.54%)
Jan 27, 2016
8.360
8.880
8.203
8.775
8,778
+0.28(+3.24%)
Jan 26, 2016
8.270
8.610
8.270
8.500
14,144
+0.30(+3.66%)
Jan 25, 2016
8.290
8.883
8.020
8.200
20,614
-0.06(-0.75%)
Jan 22, 2016
8.470
8.500
8.210
8.261
11,914
-0.21(-2.46%)
Jan 21, 2016
7.910
8.485
7.870
8.470
13,680
+0.56(+7.08%)
Jan 20, 2016
7.940
8.000
7.570
7.910
7,425
-0.22(-2.71%)
Jan 19, 2016
8.240
8.300
8.030
8.130
7,145
-0.08(-0.97%)
Jan 15, 2016
8.310
8.210
8.210
8.210
16,700
-0.24(-2.84%)
Jan 14, 2016
8.130
8.580
7.690
8.450
10,057
+0.40(+4.97%)
Jan 13, 2016
8.420
8.470
7.860
8.050
33,939
-0.31(-3.71%)
Jan 12, 2016
8.490
8.890
8.170
8.360
21,911
-0.18(-2.12%)
Jan 11, 2016
8.670
8.840
8.100
8.541
56,092
+0.07(+0.84%)
Jan 08, 2016
7.800
8.850
7.800
8.470
59,345
+0.75(+9.65%)
Jan 07, 2016
7.710
7.870
7.455
7.724
18,783
-0.06(-0.71%)
Jan 06, 2016
7.465
7.920
7.450
7.780
17,466
+0.51(+7.02%)
Jan 05, 2016
7.480
7.480
7.270
7.270
11,018
-0.29(-3.84%)
Jan 04, 2016
7.490
7.750
7.390
7.560
7,061
-0.09(-1.18%)
Dec 31, 2015
7.580
7.650
7.650
7.650
40,400
+0.15(+2.00%)
Dec 30, 2015
7.520
7.680
7.400
7.500
15,782
-0.28(-3.60%)
Dec 29, 2015
7.550
7.850
7.490
7.780
19,254
+0.20(+2.64%)
Dec 28, 2015
7.850
8.000
7.560
7.580
20,216
-0.38(-4.77%)
Dec 24, 2015
7.790
7.960
7.960
7.960
7,400
+0.20(+2.58%)
Dec 23, 2015
7.830
7.990
7.465
7.760
16,732
+0.13(+1.65%)
Dec 22, 2015
7.180
7.725
7.000
7.634
27,020
+0.58(+8.29%)
Dec 21, 2015
7.110
7.360
6.900
7.050
18,778
-0.01(-0.14%)
Dec 18, 2015
7.280
7.410
6.710
7.060
34,427
-0.15(-2.08%)
Dec 17, 2015
7.190
7.300
6.850
7.210
11,173
-0.10(-1.31%)
Dec 16, 2015
7.303
7.420
6.810
7.306
13,438
+0.26(+3.70%)
Dec 15, 2015
7.104
7.370
6.737
7.045
19,360
-0.09(-1.33%)
Dec 14, 2015
7.170
7.170
6.750
7.140
7,785
-0.04(-0.56%)
Dec 11, 2015
7.050
7.750
6.950
7.180
20,559
-0.10(-1.37%)
Dec 10, 2015
7.950
7.969
6.850
7.280
12,620
+0.34(+4.90%)
Dec 09, 2015
6.830
7.000
6.830
6.940
8,306
+0.05(+0.73%)
Dec 08, 2015
6.810
6.940
6.810
6.890
2,452
-0.01(-0.14%)
Dec 07, 2015
6.970
6.970
6.780
6.900
6,058
-0.09(-1.29%)
Dec 04, 2015
6.920
6.990
6.750
6.990
7,125
+0.13(+1.90%)
Dec 03, 2015
6.850
6.960
6.850
6.860
10,006
+0.04(+0.51%)
Dec 02, 2015
6.840
6.960
6.754
6.825
7,902
-0.02(-0.36%)
Dec 01, 2015
6.970
7.075
6.850
6.850
16,495
-0.13(-1.86%)
Nov 30, 2015
6.864
6.980
6.850
6.980
4,064
-0.01(-0.11%)
Nov 27, 2015
6.925
6.994
6.925
6.988
1,446
-0.00(-0.03%)
Nov 25, 2015
7.020
6.990
6.990
6.990
7,700
-0.06(-0.85%)
Nov 24, 2015
6.900
7.400
6.850
7.050
10,639
+0.05(+0.71%)
Nov 23, 2015
7.300
7.350
6.770
7.000
16,781
-0.03(-0.36%)
Nov 20, 2015
6.770
7.100
6.770
7.025
9,886
+0.27(+3.92%)
Nov 19, 2015
6.883
6.890
6.500
6.760
27,460
-0.06(-0.88%)
Nov 18, 2015
6.850
7.000
6.820
6.820
4,516
-0.13(-1.87%)
Nov 17, 2015
6.900
7.450
6.810
6.950
8,698
-0.01(-0.14%)
Nov 16, 2015
6.830
7.022
6.800
6.960
4,663
+0.26(+3.88%)
Nov 13, 2015
7.280
7.400
6.700
6.700
20,899
-0.54(-7.46%)
Nov 12, 2015
7.110
7.240
6.800
7.240
5,145
+0.05(+0.70%)
Nov 11, 2015
7.150
7.380
6.080
7.190
22,711
+0.03(+0.42%)
Nov 10, 2015
7.340
7.340
7.160
7.160
35,107
-0.09(-1.24%)
Nov 09, 2015
7.150
7.640
7.150
7.250
19,610
+0.10(+1.40%)
Nov 06, 2015
7.020
7.670
6.907
7.150
31,207
+0.15(+2.14%)
Nov 05, 2015
7.230
7.450
7.000
7.000
36,536
-0.31(-4.24%)
Nov 04, 2015
7.340
7.630
7.104
7.310
16,367
+0.00(+0.00%)
Nov 03, 2015
7.000
7.310
7.000
7.310
19,193
+0.33(+4.73%)
Nov 02, 2015
7.000
7.650
6.800
6.980
12,163
-0.06(-0.85%)
Oct 30, 2015
6.600
7.990
6.280
7.040
16,363
+0.43(+6.51%)
Oct 29, 2015
6.400
7.060
6.215
6.610
17,800
+0.25(+3.93%)
Oct 28, 2015
7.565
7.630
5.860
6.360
77,564
-1.10(-14.75%)
Oct 27, 2015
7.800
7.920
7.460
7.460
15,905
-0.30(-3.87%)
Oct 26, 2015
7.630
7.920
7.630
7.760
18,042
+0.05(+0.65%)
Oct 23, 2015
8.230
8.240
7.680
7.710
17,612
-0.10(-1.28%)
Oct 22, 2015
7.860
7.970
7.610
7.810
16,430
+0.03(+0.39%)
Oct 21, 2015
7.682
7.870
7.620
7.780
13,808
+0.08(+1.04%)
Oct 20, 2015
7.614
7.870
7.610
7.700
11,085
+0.06(+0.79%)
Oct 19, 2015
7.770
7.980
7.600
7.640
12,473
+0.03(+0.39%)
Oct 16, 2015
7.920
7.920
7.610
7.610
10,843
-0.31(-3.91%)
Oct 15, 2015
7.830
8.480
7.470
7.920
44,728
+0.46(+6.17%)
Oct 14, 2015
7.870
7.910
7.460
7.460
27,101
-0.04(-0.53%)
Oct 13, 2015
7.750
7.819
7.245
7.500
14,091
+0.06(+0.81%)
Oct 12, 2015
7.550
7.780
7.180
7.440
23,804
+0.03(+0.40%)
Oct 09, 2015
7.360
7.700
7.100
7.410
33,659
+0.19(+2.63%)
Oct 08, 2015
6.850
7.320
6.690
7.220
14,936
+0.45(+6.65%)
Oct 07, 2015
6.890
6.890
6.620
6.770
14,830
-0.09(-1.31%)
Oct 06, 2015
6.900
7.100
6.680
6.860
12,943
-0.01(-0.15%)
Oct 05, 2015
6.780
6.880
6.460
6.870
10,049
+0.27(+4.09%)
Oct 02, 2015
6.850
6.850
6.480
6.600
13,062
+0.02(+0.30%)
Oct 01, 2015
6.650
6.650
6.380
6.580
4,203
+0.26(+4.11%)
Sep 30, 2015
6.740
6.740
6.020
6.320
9,010
+0.15(+2.43%)
Sep 29, 2015
6.420
6.420
6.060
6.170
14,184
-0.05(-0.80%)
Sep 28, 2015
6.500
6.690
6.210
6.220
16,719
-0.28(-4.31%)
Sep 25, 2015
7.010
7.020
6.410
6.500
17,256
+0.01(+0.15%)
Sep 24, 2015
6.710
6.710
6.410
6.490
6,285
-0.33(-4.84%)
Sep 23, 2015
6.455
6.880
6.400
6.820
76,680
+0.23(+3.49%)
Sep 22, 2015
6.420
6.590
6.310
6.590
12,661
+0.18(+2.81%)
Sep 21, 2015
6.980
6.980
6.280
6.410
21,118
-0.58(-8.30%)
Sep 18, 2015
6.610
6.990
6.580
6.990
21,693
+0.31(+4.64%)
Sep 17, 2015
6.320
6.800
6.300
6.680
34,417
+0.35(+5.53%)
Sep 16, 2015
6.350
6.350
6.300
6.330
9,458
+0.03(+0.48%)
Sep 15, 2015
6.350
6.350
6.100
6.300
33,506
+0.00(+0.00%)
Sep 14, 2015
6.380
6.540
6.300
6.300
9,841
-0.37(-5.55%)
Sep 11, 2015
6.601
6.730
6.500
6.670
12,338
-0.04(-0.60%)
Sep 10, 2015
6.810
6.810
6.600
6.710
17,098
-0.11(-1.61%)
Sep 09, 2015
6.860
6.860
6.720
6.820
6,261
+0.08(+1.19%)
Sep 08, 2015
6.900
6.900
6.730
6.740
10,022
-0.16(-2.32%)
Sep 04, 2015
6.780
6.900
6.900
6.900
6,400
+0.09(+1.32%)
Sep 03, 2015
7.990
7.990
6.810
6.810
8,281
+0.05(+0.74%)
Sep 02, 2015
6.850
6.850
6.720
6.760
10,312
-0.13(-1.89%)
Sep 01, 2015
6.760
6.910
6.760
6.890
7,742
+0.09(+1.32%)
Aug 31, 2015
6.700
7.010
6.630
6.800
22,557
+0.04(+0.59%)
Aug 28, 2015
6.200
6.900
6.200
6.760
29,948
+0.45(+7.13%)
Aug 27, 2015
6.000
6.450
5.950
6.310
20,550
+0.34(+5.69%)
Aug 26, 2015
5.990
6.000
5.800
5.970
8,084
+0.17(+2.93%)
Aug 25, 2015
5.900
5.900
5.771
5.800
7,718
-0.07(-1.11%)
Aug 24, 2015
5.750
5.990
5.750
5.865
19,016
-0.02(-0.42%)
Aug 21, 2015
5.990
6.000
5.850
5.890
16,034
-0.03(-0.51%)
Aug 20, 2015
5.970
5.970
5.970
5.920
16,812
+0.06(+1.03%)
Aug 19, 2015
5.800
6.280
5.670
5.860
17,325
-0.04(-0.68%)
Aug 18, 2015
5.650
6.380
5.650
5.900
48,812
+0.30(+5.36%)
Aug 17, 2015
5.730
5.760
5.600
5.600
34,426
-0.07(-1.23%)
Aug 14, 2015
5.700
5.830
5.550
5.670
18,290
+0.03(+0.53%)
Aug 13, 2015
5.350
6.150
5.350
5.640
56,215
+0.36(+6.82%)
Aug 12, 2015
5.190
5.810
5.100
5.280
91,691
+0.09(+1.73%)
Aug 11, 2015
5.280
5.310
5.150
5.190
23,731
+0.01(+0.19%)
Aug 10, 2015
5.070
6.040
5.000
5.180
35,323
+0.21(+4.23%)
Aug 07, 2015
5.240
5.340
4.800
4.970
91,591
-0.16(-3.12%)
Aug 06, 2015
5.490
5.550
5.070
5.130
47,806
-0.46(-8.23%)
Aug 05, 2015
5.700
6.050
5.590
5.590
21,228
-0.12(-2.10%)
Aug 04, 2015
5.850
6.230
5.500
5.710
69,304
-0.11(-1.89%)
Aug 03, 2015
5.880
6.311
5.600
5.820
46,898
-0.03(-0.51%)
Jul 31, 2015
6.650
6.900
5.840
5.850
40,492
-0.81(-12.16%)
Jul 30, 2015
6.720
7.136
6.440
6.660
23,006
-0.36(-5.13%)
Jul 29, 2015
7.480
7.480
6.900
7.020
22,367
-0.04(-0.57%)
Jul 28, 2015
7.750
7.750
7.000
7.060
7,859
-0.14(-1.94%)
Jul 27, 2015
7.550
7.570
7.130
7.200
22,127
-0.41(-5.39%)
Jul 24, 2015
7.000
7.830
7.000
7.610
32,989
+0.61(+8.71%)
Jul 23, 2015
7.450
7.500
6.980
7.000
74,493
-0.46(-6.17%)
Jul 22, 2015
8.260
8.299
7.450
7.460
50,933
-0.70(-8.58%)
Jul 21, 2015
8.474
8.600
8.100
8.160
42,502
-0.36(-4.23%)
Jul 20, 2015
8.750
8.750
8.400
8.520
33,013
-0.23(-2.63%)
Jul 17, 2015
8.710
9.060
8.710
8.750
8,537
-0.17(-1.91%)
Jul 16, 2015
9.230
9.250
8.910
8.920
23,836
-0.22(-2.41%)
Jul 15, 2015
9.300
9.340
8.930
9.140
23,663
-0.07(-0.76%)
Jul 14, 2015
9.500
9.730
9.200
9.210
24,480
-0.24(-2.54%)
Jul 13, 2015
9.250
9.740
9.200
9.450
54,145
+0.13(+1.39%)
Jul 10, 2015
9.608
9.608
9.270
9.320
13,200
-0.07(-0.75%)
Jul 09, 2015
9.265
9.410
9.220
9.390
4,905
+0.17(+1.84%)
Jul 08, 2015
9.660
9.660
9.170
9.220
11,661
-0.68(-6.87%)
Jul 07, 2015
9.600
9.920
9.400
9.900
8,617
+0.15(+1.54%)
Jul 06, 2015
9.590
9.940
9.590
9.750
2,629
+0.00(+0.00%)
Jul 02, 2015
10.24
9.750
9.750
9.750
19,800
-0.33(-3.27%)
Jul 01, 2015
10.28
10.46
10.08
10.08
6,073
-0.03(-0.30%)
Jun 30, 2015
10.39
10.42
10.10
10.11
3,528
-0.07(-0.69%)
Jun 29, 2015
10.43
10.43
10.18
10.18
7,379
-0.32(-3.05%)
Jun 26, 2015
10.37
10.50
10.34
10.50
5,371
+0.20(+1.94%)
Jun 25, 2015
10.46
10.46
10.20
10.30
9,109
-0.12(-1.15%)
Jun 24, 2015
10.24
10.45
10.20
10.42
3,406
+0.22(+2.16%)
Jun 23, 2015
10.30
10.35
10.20
10.20
6,610
-0.07(-0.70%)
Jun 22, 2015
10.23
10.27
10.18
10.27
2,929
+0.09(+0.90%)
Jun 19, 2015
10.36
10.36
10.18
10.18
1,367
-0.19(-1.83%)
Jun 18, 2015
10.22
10.37
10.22
10.37
1,941
+0.15(+1.47%)
Jun 17, 2015
10.11
10.36
10.11
10.22
3,139
-0.18(-1.73%)
Jun 16, 2015
10.19
10.44
10.05
10.40
5,948
+0.16(+1.56%)
Jun 15, 2015
10.27
10.46
10.04
10.24
6,539
-0.11(-1.06%)
Jun 12, 2015
10.50
10.50
10.31
10.35
3,808
+0.06(+0.63%)
Jun 11, 2015
10.50
10.64
10.29
10.29
10,866
-0.00(-0.05%)
Jun 10, 2015
10.26
10.50
10.09
10.29
17,021
+0.20(+1.98%)
Jun 09, 2015
10.20
10.27
9.770
10.09
23,255
-0.08(-0.79%)
Jun 08, 2015
10.28
10.49
10.16
10.17
10,850
-0.18(-1.74%)
Jun 05, 2015
10.63
10.64
10.28
10.35
4,712
-0.08(-0.77%)
Jun 04, 2015
10.54
10.67
10.38
10.43
6,209
-0.24(-2.25%)
Jun 03, 2015
10.71
10.71
10.47
10.67
18,504
-0.05(-0.47%)
Jun 02, 2015
10.74
10.74
10.46
10.72
16,153
-0.02(-0.19%)
Jun 01, 2015
10.50
10.74
10.41
10.74
14,844
+0.27(+2.58%)
May 29, 2015
10.47
10.49
10.35
10.47
2,931
+0.17(+1.65%)
May 28, 2015
10.42
10.48
10.30
10.30
16,670
+0.00(+0.00%)
May 27, 2015
10.23
10.47
10.23
10.30
17,682
+0.12(+1.18%)
May 26, 2015
10.35
10.47
10.16
10.18
13,377
-0.16(-1.55%)
May 22, 2015
10.35
10.34
10.34
10.34
4,200
-0.01(-0.10%)
May 21, 2015
10.40
10.60
10.31
10.35
43,387
+0.06(+0.58%)
May 20, 2015
10.50
10.50
10.29
10.29
27,632
-0.20(-1.91%)
May 19, 2015
10.37
10.49
10.20
10.49
13,637
+0.13(+1.25%)
May 18, 2015
10.24
10.47
10.19
10.36
7,465
-0.14(-1.33%)
May 15, 2015
10.23
10.66
10.23
10.50
7,995
+0.27(+2.64%)
May 14, 2015
10.30
10.47
10.17
10.23
10,025
-0.22(-2.11%)
May 13, 2015
10.50
10.51
10.22
10.45
11,956
+0.10(+0.97%)
May 12, 2015
10.32
10.65
10.32
10.35
11,202
-0.18(-1.71%)
May 08, 2015
10.51
10.53
10.53
10.53
120
+0.03(+0.29%)
May 07, 2015
10.73
10.75
10.43
10.50
12,502
+0.03(+0.32%)
May 06, 2015
10.55
10.75
10.45
10.47
4,155
+0.02(+0.16%)
May 05, 2015
10.50
10.50
10.28
10.45
7,226
-0.04(-0.38%)
May 04, 2015
10.70
10.73
10.42
10.49
16,424
-0.24(-2.20%)
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.