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
Genetic Tech Spn ADR
(NQ:
GENE
)
2.290
-0.140 (-5.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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
5.040
5.289
4.804
5.000
53,139
+0.00(+0.00%)
Apr 27, 2018
5.040
5.120
4.880
5.000
6,452
-0.04(-0.79%)
Apr 26, 2018
5.080
5.200
5.000
5.040
19,438
+0.00(+0.00%)
Apr 25, 2018
4.920
5.160
4.920
5.040
4,695
+0.06(+1.29%)
Apr 24, 2018
5.120
5.241
4.976
4.976
11,211
-0.14(-2.81%)
Apr 23, 2018
5.160
5.340
5.000
5.120
11,626
-0.17(-3.28%)
Apr 20, 2018
5.360
5.400
5.200
5.294
12,497
-0.07(-1.24%)
Apr 19, 2018
5.528
5.600
5.360
5.360
12,849
-0.08(-1.47%)
Apr 18, 2018
5.360
5.640
5.320
5.440
12,494
+0.03(+0.61%)
Apr 17, 2018
5.480
5.520
5.400
5.407
8,026
-0.07(-1.34%)
Apr 16, 2018
5.640
5.640
5.440
5.480
17,115
-0.16(-2.84%)
Apr 13, 2018
5.680
5.680
5.440
5.640
26,308
+0.12(+2.17%)
Apr 12, 2018
5.360
5.680
5.360
5.520
25,122
-0.08(-1.43%)
Apr 11, 2018
4.840
5.880
4.840
5.600
97,837
+0.80(+16.67%)
Apr 10, 2018
4.920
4.946
4.604
4.800
16,546
+0.08(+1.69%)
Apr 09, 2018
4.560
4.800
4.556
4.720
15,777
+0.20(+4.42%)
Apr 06, 2018
4.480
4.520
4.440
4.520
2,076
+0.08(+1.80%)
Apr 05, 2018
4.600
4.622
4.440
4.440
5,692
-0.04(-0.89%)
Apr 04, 2018
4.360
4.600
4.104
4.480
4,465
+0.12(+2.75%)
Apr 03, 2018
4.210
4.400
4.120
4.360
8,840
+0.20(+4.81%)
Apr 02, 2018
4.200
4.283
4.084
4.160
2,905
+0.00(+0.07%)
Mar 29, 2018
4.157
4.157
4.157
0
-0.36(-8.03%)
Mar 28, 2018
4.600
4.600
4.400
4.520
29,982
-0.08(-1.74%)
Mar 27, 2018
4.960
4.960
4.600
4.600
7,840
-0.36(-7.26%)
Mar 26, 2018
4.920
4.960
4.720
4.960
15,796
+0.12(+2.48%)
Mar 23, 2018
5.040
5.040
4.760
4.840
26,259
-0.16(-3.20%)
Mar 22, 2018
5.160
5.240
4.924
5.000
11,596
-0.12(-2.34%)
Mar 21, 2018
5.160
5.637
5.040
5.120
10,407
+0.12(+2.40%)
Mar 20, 2018
5.080
5.320
5.000
5.000
11,177
-0.20(-3.85%)
Mar 19, 2018
5.040
5.400
4.880
5.200
19,976
+0.20(+4.00%)
Mar 16, 2018
4.840
5.080
4.760
5.000
30,660
+0.20(+4.17%)
Mar 15, 2018
4.880
5.080
4.800
4.800
17,941
-0.16(-3.23%)
Mar 14, 2018
5.200
5.397
4.960
4.960
21,141
-0.36(-6.77%)
Mar 13, 2018
5.400
5.560
5.240
5.320
14,984
-0.04(-0.75%)
Mar 12, 2018
5.440
5.440
5.200
5.360
17,705
-0.04(-0.74%)
Mar 09, 2018
5.360
5.520
5.200
5.400
24,187
+0.08(+1.50%)
Mar 08, 2018
5.680
5.916
5.200
5.320
37,854
-0.40(-6.99%)
Mar 07, 2018
6.080
5.720
28,294
-0.20(-3.38%)
Mar 06, 2018
5.400
6.360
5.400
5.920
150,838
+1.00(+20.33%)
Mar 05, 2018
4.640
5.160
4.640
4.920
21,313
+0.00(+0.00%)
Mar 02, 2018
5.400
5.516
4.920
4.920
34,179
-0.60(-10.87%)
Mar 01, 2018
5.672
5.800
5.520
5.520
7,765
-0.24(-4.17%)
Feb 28, 2018
5.600
5.800
5.484
5.760
36,885
+0.04(+0.71%)
Feb 27, 2018
6.200
6.240
5.480
5.720
79,052
-0.48(-7.75%)
Feb 26, 2018
6.640
6.720
6.200
6.200
105,200
-0.44(-6.63%)
Feb 23, 2018
6.200
6.800
6.200
6.640
23,872
+0.40(+6.41%)
Feb 22, 2018
6.880
7.320
6.040
6.240
60,551
-0.72(-10.34%)
Feb 21, 2018
6.680
7.320
6.391
6.960
41,104
+0.28(+4.19%)
Feb 20, 2018
6.560
6.760
6.320
6.680
61,124
+0.48(+7.74%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.16(-2.52%)
Feb 15, 2018
6.840
7.000
5.400
6.360
186,174
-1.04(-14.05%)
Jan 29, 2018
7.400
7.400
7.400
0
+0.16(+2.21%)
Jan 26, 2018
7.200
7.320
7.000
7.240
60,712
+0.24(+3.43%)
Jan 25, 2018
7.240
7.520
6.880
7.000
92,617
+0.00(+0.00%)
Jan 24, 2018
6.960
7.200
6.800
7.000
86,793
+0.32(+4.79%)
Jan 23, 2018
6.640
6.816
6.560
6.680
52,957
+0.00(+0.00%)
Jan 22, 2018
6.920
7.000
6.320
6.680
46,165
-0.28(-4.02%)
Jan 19, 2018
7.000
7.116
6.480
6.960
112,629
-0.16(-2.25%)
Jan 18, 2018
7.480
7.480
7.000
7.120
95,037
-0.24(-3.26%)
Jan 17, 2018
7.200
8.200
6.920
7.360
485,319
+0.24(+3.37%)
Jan 16, 2018
7.200
7.200
6.760
7.120
289,436
+0.56(+8.54%)
Jan 12, 2018
6.560
6.560
6.560
0
+0.20(+3.14%)
Jan 11, 2018
6.400
6.560
6.000
6.360
175,158
-0.24(-3.64%)
Jan 10, 2018
6.600
1,424,524
+0.84(+14.58%)
Jan 09, 2018
6.040
6.120
5.400
5.760
632,731
+0.76(+15.22%)
Jan 08, 2018
5.080
5.200
4.920
4.999
127,823
+0.04(+0.79%)
Jan 05, 2018
5.080
5.280
4.880
4.960
205,984
+0.24(+5.08%)
Jan 04, 2018
4.600
4.760
4.600
4.720
37,677
+0.08(+1.72%)
Jan 03, 2018
4.840
4.880
4.600
4.640
76,806
-0.24(-4.92%)
Jan 02, 2018
4.760
4.806
4.720
4.880
102,075
+0.24(+5.17%)
Dec 29, 2017
4.640
4.640
4.640
0
-0.04(-0.85%)
Dec 28, 2017
4.760
4.800
4.520
4.680
78,244
-0.08(-1.68%)
Dec 27, 2017
4.600
5.360
4.600
4.760
277,093
+0.20(+4.39%)
Dec 26, 2017
4.800
4.800
4.120
4.560
96,548
+0.24(+5.56%)
Dec 22, 2017
4.640
4.880
4.240
4.320
213,714
-0.40(-8.47%)
Dec 21, 2017
6.720
6.880
4.480
4.720
1,385,014
-2.24(-32.18%)
Dec 20, 2017
3.680
7.160
3.560
6.960
701,210
+3.08(+79.40%)
Dec 19, 2017
3.760
3.880
3.561
3.880
25,777
+0.16(+4.29%)
Dec 18, 2017
3.800
3.800
3.642
3.720
11,064
+0.12(+3.33%)
Dec 15, 2017
3.600
3.880
3.560
3.600
22,102
-0.04(-1.09%)
Dec 14, 2017
3.880
3.880
3.600
3.640
24,862
-0.06(-1.50%)
Dec 13, 2017
3.920
3.920
3.680
3.695
33,534
-0.22(-5.73%)
Dec 12, 2017
3.760
4.236
3.732
3.920
240,144
+0.23(+6.36%)
Dec 11, 2017
3.560
3.800
3.560
3.686
13,328
+0.01(+0.15%)
Dec 08, 2017
3.800
3.800
3.520
3.680
16,304
-0.04(-1.08%)
Dec 07, 2017
3.760
3.960
3.440
3.720
15,791
+0.10(+2.89%)
Dec 06, 2017
4.000
3.607
3.560
3.616
14,573
+0.01(+0.24%)
Dec 05, 2017
3.760
3.760
3.606
3.607
11,739
+0.03(+0.75%)
Dec 04, 2017
3.800
3.880
3.580
3.580
16,762
-0.23(-6.10%)
Dec 01, 2017
3.480
3.840
3.480
3.812
28,417
+0.12(+3.15%)
Nov 30, 2017
3.720
3.840
3.691
3.696
15,096
-0.18(-4.69%)
Nov 29, 2017
3.720
3.880
3.680
3.878
18,161
-0.00(-0.05%)
Nov 28, 2017
4.280
4.480
3.680
3.880
78,916
-0.48(-10.95%)
Nov 27, 2017
4.160
4.414
4.120
4.357
97,425
+0.32(+7.96%)
Nov 24, 2017
3.800
4.080
3.800
4.036
64,403
+0.32(+8.49%)
Nov 22, 2017
3.680
3.918
3.446
3.720
73,820
+0.12(+3.33%)
Nov 21, 2017
3.280
3.600
3.280
3.600
26,951
+0.20(+5.88%)
Nov 20, 2017
3.480
3.480
3.300
3.400
20,602
+0.05(+1.43%)
Nov 17, 2017
3.320
3.480
3.280
3.352
64,078
+0.07(+2.08%)
Nov 16, 2017
3.140
3.489
3.140
3.284
94,764
+0.12(+3.65%)
Nov 15, 2017
3.200
3.240
3.160
3.168
15,983
-0.07(-2.21%)
Nov 14, 2017
3.200
3.480
3.160
3.240
53,413
+0.11(+3.49%)
Nov 13, 2017
3.300
3.300
3.121
3.130
7,914
-0.07(-2.15%)
Nov 10, 2017
3.168
3.240
3.168
3.199
8,401
+0.03(+0.98%)
Nov 09, 2017
3.200
3.338
3.120
3.168
21,356
-0.07(-2.15%)
Nov 08, 2017
3.114
3.238
3.114
3.238
9,237
+0.04(+1.17%)
Nov 07, 2017
3.080
3.200
3.000
3.200
19,576
+0.04(+1.27%)
Nov 06, 2017
3.280
3.280
3.121
3.160
7,137
-0.04(-1.25%)
Nov 03, 2017
3.240
3.360
3.118
3.200
20,114
-0.05(-1.39%)
Nov 02, 2017
3.320
3.376
3.245
3.245
17,305
+0.01(+0.17%)
Nov 01, 2017
3.280
3.300
3.120
3.240
24,099
+0.08(+2.52%)
Oct 31, 2017
3.320
3.320
3.080
3.160
22,769
+0.04(+1.28%)
Oct 30, 2017
3.400
3.410
3.120
3.120
54,611
-0.24(-7.14%)
Oct 27, 2017
3.635
3.635
3.200
3.360
29,386
-0.10(-3.00%)
Oct 26, 2017
3.520
3.628
3.401
3.464
35,668
-0.08(-2.37%)
Oct 25, 2017
3.640
3.736
3.520
3.548
14,570
-0.09(-2.54%)
Oct 24, 2017
3.640
3.800
3.418
3.640
62,831
+0.00(+0.02%)
Oct 23, 2017
3.872
3.872
3.520
3.640
22,503
-0.05(-1.31%)
Oct 20, 2017
3.840
3.840
3.640
3.688
9,743
-0.01(-0.32%)
Oct 19, 2017
3.880
3.880
3.642
3.700
18,842
-0.06(-1.65%)
Oct 18, 2017
3.757
3.800
3.600
3.762
47,914
-0.03(-0.69%)
Oct 17, 2017
3.760
3.980
3.720
3.788
10,634
-0.11(-2.87%)
Oct 16, 2017
3.720
3.900
3.710
3.900
27,472
+0.08(+2.09%)
Oct 13, 2017
4.040
4.280
3.760
3.820
58,540
-0.30(-7.22%)
Oct 12, 2017
4.320
4.320
4.040
4.117
50,512
+0.04(+0.91%)
Oct 11, 2017
4.120
4.360
4.040
4.080
51,862
+0.04(+0.99%)
Oct 10, 2017
4.760
4.760
4.000
4.040
120,221
-0.36(-8.18%)
Oct 09, 2017
3.880
4.560
3.800
4.400
178,000
+0.68(+18.28%)
Oct 06, 2017
3.800
3.840
3.720
3.720
39,019
-0.12(-3.15%)
Oct 05, 2017
4.040
4.120
3.600
3.841
121,968
-0.04(-1.01%)
Oct 04, 2017
3.440
5.120
3.440
3.880
755,444
+0.40(+11.48%)
Oct 03, 2017
3.520
3.600
3.440
3.480
10,956
-0.08(-2.24%)
Oct 02, 2017
3.520
3.590
3.401
3.560
11,648
+0.16(+4.73%)
Sep 29, 2017
3.360
3.440
3.280
3.399
7,360
+0.04(+1.17%)
Sep 28, 2017
3.307
3.440
3.307
3.360
7,078
+0.04(+1.20%)
Sep 27, 2017
3.465
3.465
3.292
3.320
6,957
-0.18(-5.14%)
Sep 26, 2017
3.560
3.560
3.280
3.500
22,445
-0.02(-0.56%)
Sep 25, 2017
3.360
3.520
3.242
3.520
63,900
+0.12(+3.52%)
Sep 22, 2017
3.560
3.560
3.240
3.400
16,425
+0.04(+1.19%)
Sep 21, 2017
3.600
3.600
3.321
3.360
18,984
-0.08(-2.29%)
Sep 20, 2017
3.400
3.516
3.320
3.439
16,991
-0.02(-0.66%)
Sep 19, 2017
3.642
3.320
3.462
51,749
-0.14(-3.86%)
Sep 18, 2017
3.720
3.720
3.360
3.600
11,540
-0.08(-2.16%)
Sep 15, 2017
3.753
3.753
3.480
3.680
42,733
+0.00(+0.00%)
Sep 14, 2017
3.400
3.760
3.380
3.680
92,436
+0.28(+8.24%)
Sep 13, 2017
3.400
3.400
3.300
3.400
18,204
+0.10(+3.03%)
Sep 12, 2017
3.160
3.400
3.080
3.300
38,114
-0.02(-0.57%)
Sep 11, 2017
3.200
3.320
3.190
3.319
26,193
+0.12(+3.71%)
Sep 08, 2017
3.080
3.200
3.040
3.200
23,754
+0.15(+4.85%)
Sep 07, 2017
3.080
3.080
3.000
3.052
6,309
+0.05(+1.73%)
Sep 06, 2017
2.984
3.080
2.972
3.000
16,801
+0.02(+0.54%)
Sep 05, 2017
3.080
3.080
2.960
2.984
16,349
+0.02(+0.66%)
Sep 01, 2017
2.960
3.120
2.960
2.964
10,060
-0.04(-1.19%)
Aug 31, 2017
3.000
3.160
2.960
3.000
25,509
+0.00(+0.00%)
Aug 30, 2017
3.040
3.200
2.920
3.000
26,016
-0.04(-1.32%)
Aug 29, 2017
3.005
3.200
2.928
3.040
12,513
-0.04(-1.30%)
Aug 28, 2017
2.960
3.160
2.932
3.080
19,998
+0.00(+0.00%)
Aug 25, 2017
3.192
3.276
2.892
3.080
40,022
+0.04(+1.32%)
Aug 24, 2017
2.880
3.400
2.880
3.040
71,337
+0.24(+8.57%)
Aug 23, 2017
3.240
3.320
2.800
2.800
11,224
-0.44(-13.57%)
Aug 22, 2017
3.280
3.280
3.000
3.240
16,764
+0.06(+1.87%)
Aug 21, 2017
3.280
3.280
3.080
3.180
9,201
-0.09(-2.75%)
Aug 18, 2017
3.320
3.320
3.168
3.270
5,848
-0.05(-1.47%)
Aug 17, 2017
3.280
3.320
3.202
3.319
7,002
+0.04(+1.22%)
Aug 16, 2017
3.240
3.280
3.132
3.279
12,031
-0.00(-0.04%)
Aug 15, 2017
3.280
3.280
3.124
3.280
7,868
+0.00(+0.00%)
Aug 14, 2017
3.240
3.280
3.160
3.280
8,454
+0.06(+1.90%)
Aug 11, 2017
3.120
3.220
3.120
3.219
19,909
+0.06(+1.86%)
Aug 10, 2017
3.200
3.200
3.120
3.160
5,243
-0.00(-0.03%)
Aug 09, 2017
3.160
3.200
3.080
3.161
25,325
+0.04(+1.28%)
Aug 08, 2017
3.040
3.244
3.040
3.121
24,375
-0.12(-3.67%)
Aug 07, 2017
3.320
3.360
3.200
3.240
35,846
-0.09(-2.64%)
Aug 04, 2017
3.364
3.440
3.327
3.328
13,631
-0.04(-1.15%)
Aug 03, 2017
3.436
3.480
3.360
3.366
10,717
-0.07(-2.14%)
Aug 02, 2017
3.360
3.520
3.330
3.440
5,792
+0.02(+0.64%)
Aug 01, 2017
3.600
3.600
3.400
3.418
16,174
+0.02(+0.53%)
Jul 31, 2017
3.520
3.520
3.320
3.400
11,356
+0.00(+0.00%)
Jul 28, 2017
3.480
3.480
3.360
3.400
7,507
+0.00(+0.00%)
Jul 27, 2017
3.400
3.480
3.320
3.400
26,968
-0.04(-1.16%)
Jul 26, 2017
3.320
3.480
3.320
3.440
12,638
-0.03(-0.92%)
Jul 25, 2017
3.440
3.520
3.200
3.472
15,308
-0.01(-0.23%)
Jul 24, 2017
3.343
3.600
3.343
3.480
15,048
-0.12(-3.23%)
Jul 21, 2017
3.580
3.600
3.431
3.596
10,689
+0.04(+1.01%)
Jul 20, 2017
3.600
3.600
3.400
3.560
16,391
+0.12(+3.49%)
Jul 19, 2017
3.436
3.440
3.284
3.440
16,995
+0.07(+2.10%)
Jul 18, 2017
3.360
3.440
3.321
3.369
19,345
-0.07(-1.90%)
Jul 17, 2017
3.440
3.440
3.320
3.434
5,367
-0.01(-0.16%)
Jul 14, 2017
3.356
3.480
3.340
3.440
5,435
+0.00(+0.00%)
Jul 13, 2017
3.480
3.540
3.320
3.440
9,874
-0.06(-1.59%)
Jul 12, 2017
3.600
3.613
3.320
3.496
13,828
+0.02(+0.45%)
Jul 11, 2017
3.520
3.520
3.400
3.480
15,395
-0.04(-1.15%)
Jul 10, 2017
3.755
3.755
3.440
3.520
17,031
-0.11(-3.07%)
Jul 07, 2017
3.480
3.668
3.440
3.632
23,735
+0.23(+6.80%)
Jul 06, 2017
3.562
3.624
3.284
3.401
17,800
-0.24(-6.56%)
Jul 05, 2017
3.760
3.760
3.560
3.640
32,268
-0.04(-1.10%)
Jul 03, 2017
3.720
3.720
3.520
3.680
2,770
+0.08(+2.11%)
Jun 30, 2017
3.680
3.680
3.600
3.604
17,215
-0.08(-2.07%)
Jun 29, 2017
3.640
3.760
3.560
3.680
12,124
+0.08(+2.15%)
Jun 28, 2017
3.520
3.640
3.480
3.602
10,243
+0.12(+3.51%)
Jun 27, 2017
3.400
3.600
3.400
3.480
9,976
-0.04(-1.13%)
Jun 26, 2017
3.520
3.560
3.364
3.520
10,848
-0.01(-0.31%)
Jun 23, 2017
3.640
3.721
3.248
3.531
49,884
-0.03(-0.82%)
Jun 22, 2017
3.440
3.680
3.400
3.560
68,286
+0.04(+1.14%)
Jun 21, 2017
3.320
3.600
3.280
3.520
50,637
+0.20(+6.02%)
Jun 20, 2017
3.360
3.360
3.200
3.320
37,408
+0.12(+3.89%)
Jun 19, 2017
3.000
3.222
3.000
3.196
24,699
+0.16(+5.37%)
Jun 16, 2017
3.072
3.152
3.000
3.033
44,703
-0.14(-4.51%)
Jun 15, 2017
3.308
3.308
3.000
3.176
26,174
-0.02(-0.75%)
Jun 14, 2017
3.360
3.360
3.160
3.200
29,051
-0.05(-1.48%)
Jun 13, 2017
3.320
3.400
3.200
3.248
30,368
-0.07(-2.15%)
Jun 12, 2017
3.440
3.440
3.240
3.319
27,034
+0.03(+0.80%)
Jun 09, 2017
3.320
3.440
3.240
3.293
36,619
-0.05(-1.41%)
Jun 08, 2017
3.264
3.440
3.200
3.340
53,417
-0.02(-0.58%)
Jun 07, 2017
3.915
3.915
3.160
3.360
134,417
-0.42(-11.03%)
Jun 06, 2017
4.360
4.400
3.681
3.776
130,231
-0.54(-12.59%)
Jun 05, 2017
4.360
4.400
4.320
4.320
22,014
-0.04(-0.92%)
Jun 02, 2017
4.360
4.400
4.320
4.360
12,389
+0.04(+0.93%)
Jun 01, 2017
4.350
4.360
4.320
4.320
7,927
+0.00(+0.00%)
May 31, 2017
4.320
4.400
4.320
4.320
15,912
+0.00(+0.00%)
May 30, 2017
4.320
4.440
4.320
4.320
21,776
-0.04(-0.92%)
May 26, 2017
4.400
4.440
4.320
4.360
21,802
+0.00(+0.00%)
May 25, 2017
4.360
4.400
4.320
4.360
33,650
+0.04(+0.93%)
May 24, 2017
4.320
4.440
4.320
4.320
18,632
-0.04(-0.92%)
May 23, 2017
4.400
4.472
4.240
4.360
32,981
-0.08(-1.80%)
May 22, 2017
4.480
4.560
4.400
4.440
16,200
+0.00(+0.00%)
May 19, 2017
4.440
4.560
4.440
4.440
6,651
+0.00(+0.00%)
May 18, 2017
4.440
4.560
4.440
4.440
32,132
+0.00(+0.00%)
May 17, 2017
4.600
4.600
4.400
4.440
29,239
-0.12(-2.63%)
May 16, 2017
4.520
4.600
4.440
4.560
22,017
+0.04(+0.78%)
May 15, 2017
4.480
4.560
4.440
4.525
11,860
+0.00(+0.11%)
May 12, 2017
4.484
4.560
4.480
4.520
7,941
-0.04(-0.88%)
May 11, 2017
4.480
4.680
4.440
4.560
21,733
+0.08(+1.79%)
May 10, 2017
4.440
4.560
4.440
4.480
39,573
+0.06(+1.45%)
May 09, 2017
4.440
4.480
4.360
4.416
33,812
-0.06(-1.43%)
May 08, 2017
4.520
4.520
4.400
4.480
22,991
+0.10(+2.28%)
May 05, 2017
4.400
4.520
4.320
4.380
44,324
-0.07(-1.49%)
May 04, 2017
4.600
4.694
4.280
4.446
98,545
-0.19(-4.17%)
May 03, 2017
4.640
4.680
4.520
4.640
23,752
+0.04(+0.87%)
May 02, 2017
4.960
4.960
4.600
4.600
66,810
-0.28(-5.74%)
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.