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
Marimed Inc
(OP:
MRMD
)
0.2516
-0.0035 (-1.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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, 2019
3.350
3.350
3.250
3.320
124,619
-0.01(-0.30%)
Apr 29, 2019
3.250
3.350
3.250
3.330
103,876
+0.04(+1.22%)
Apr 26, 2019
3.290
3.320
3.200
3.290
155,600
+0.00(+0.00%)
Apr 25, 2019
3.250
3.320
3.240
3.290
238,238
+0.04(+1.23%)
Apr 24, 2019
3.230
3.340
3.200
3.250
196,022
+0.01(+0.31%)
Apr 23, 2019
3.260
3.300
3.200
3.240
259,773
-0.03(-0.92%)
Apr 22, 2019
3.390
3.500
3.250
3.270
461,206
-0.22(-6.36%)
Apr 18, 2019
3.480
3.770
3.450
3.492
238,800
-0.02(-0.51%)
Apr 17, 2019
3.510
3.850
3.460
3.510
634,200
+0.08(+2.33%)
Apr 16, 2019
3.520
3.530
3.300
3.430
256,353
-0.09(-2.56%)
Apr 15, 2019
3.830
3.830
3.460
3.520
253,433
-0.28(-7.37%)
Apr 12, 2019
4.070
4.070
3.430
3.800
847,900
-0.23(-5.71%)
Apr 11, 2019
4.000
4.190
3.890
4.030
1,080,075
+0.08(+2.03%)
Apr 10, 2019
3.320
3.980
3.280
3.950
843,099
+0.67(+20.43%)
Apr 09, 2019
3.180
3.290
3.050
3.280
275,803
+0.17(+5.47%)
Apr 08, 2019
2.940
3.150
2.850
3.110
359,693
+0.17(+5.78%)
Apr 05, 2019
2.880
2.940
2.860
2.940
301,600
+0.00(+0.00%)
Apr 04, 2019
2.930
3.020
2.900
2.940
291,429
-0.09(-2.97%)
Apr 03, 2019
3.160
3.200
2.910
3.030
457,877
-0.17(-5.31%)
Apr 02, 2019
3.300
3.300
2.670
3.200
709,433
-0.17(-4.90%)
Apr 01, 2019
3.490
3.580
3.320
3.365
208,129
-0.13(-3.86%)
Mar 29, 2019
3.420
3.510
3.340
3.500
186,300
+0.09(+2.64%)
Mar 28, 2019
3.400
3.580
3.350
3.410
120,341
-0.01(-0.29%)
Mar 27, 2019
3.640
3.640
3.320
3.420
202,271
-0.12(-3.39%)
Mar 26, 2019
3.380
3.580
3.350
3.540
251,086
+0.16(+4.73%)
Mar 25, 2019
3.490
3.490
3.350
3.380
190,257
-0.09(-2.52%)
Mar 22, 2019
3.470
3.470
3.360
3.467
207,800
+0.02(+0.51%)
Mar 21, 2019
3.450
3.490
3.400
3.450
139,064
+0.01(+0.29%)
Mar 20, 2019
3.370
3.500
3.370
3.440
222,266
+0.06(+1.62%)
Mar 19, 2019
3.520
3.600
3.350
3.385
622,567
-0.22(-5.97%)
Mar 18, 2019
3.690
3.720
3.540
3.600
311,086
-0.11(-3.02%)
Mar 15, 2019
3.720
3.850
3.697
3.712
209,200
-0.02(-0.48%)
Mar 14, 2019
3.700
3.740
3.700
3.730
122,476
+0.03(+0.81%)
Mar 13, 2019
3.740
3.800
3.690
3.700
158,557
-0.05(-1.33%)
Mar 12, 2019
3.870
3.900
3.750
3.750
185,382
-0.12(-3.13%)
Mar 11, 2019
3.920
3.920
3.830
3.871
151,476
+0.00(+0.03%)
Mar 08, 2019
3.930
3.930
3.800
3.870
197,200
-0.06(-1.53%)
Mar 07, 2019
3.970
3.970
3.810
3.930
176,563
-0.01(-0.25%)
Mar 06, 2019
3.940
3.980
3.900
3.940
185,524
+0.04(+1.03%)
Mar 05, 2019
3.930
3.950
3.850
3.900
178,158
+0.03(+0.78%)
Mar 04, 2019
3.720
3.980
3.720
3.870
316,856
+0.13(+3.48%)
Mar 01, 2019
3.930
3.930
3.680
3.740
174,300
-0.16(-4.10%)
Feb 28, 2019
3.950
3.960
3.850
3.900
152,527
-0.04(-1.02%)
Feb 27, 2019
3.950
4.000
3.900
3.940
184,365
+0.04(+1.03%)
Feb 26, 2019
3.820
3.900
3.810
3.900
157,892
+0.11(+2.90%)
Feb 25, 2019
3.750
3.850
3.700
3.790
210,681
+0.11(+2.92%)
Feb 22, 2019
3.690
3.750
3.670
3.683
141,700
+0.01(+0.34%)
Feb 21, 2019
3.560
3.820
3.500
3.670
204,417
+0.05(+1.38%)
Feb 20, 2019
3.750
3.797
3.560
3.620
396,608
-0.16(-4.23%)
Feb 19, 2019
3.970
3.990
3.740
3.780
355,792
-0.14(-3.57%)
Feb 15, 2019
3.910
3.980
3.860
3.920
221,700
-0.01(-0.25%)
Feb 14, 2019
4.080
4.080
3.900
3.930
158,453
-0.01(-0.25%)
Feb 13, 2019
3.910
4.030
3.910
3.940
196,505
+0.05(+1.29%)
Feb 12, 2019
3.960
4.050
3.870
3.890
213,122
-0.08(-2.11%)
Feb 11, 2019
4.050
4.150
3.920
3.974
306,181
-0.03(-0.65%)
Feb 08, 2019
4.120
4.130
3.910
4.000
181,100
-0.14(-3.38%)
Feb 07, 2019
4.000
4.140
3.790
4.140
388,395
+0.09(+2.22%)
Feb 06, 2019
3.990
4.050
3.850
4.050
248,063
+0.05(+1.25%)
Feb 05, 2019
4.160
4.200
3.950
4.000
561,229
-0.11(-2.68%)
Feb 04, 2019
3.970
4.220
3.970
4.110
828,147
+0.16(+4.05%)
Feb 01, 2019
4.010
4.140
3.830
3.950
624,700
-0.09(-2.23%)
Jan 31, 2019
4.480
4.480
3.930
4.040
1,603,698
-0.41(-9.21%)
Jan 30, 2019
4.500
4.620
4.100
4.450
784,695
+0.04(+0.86%)
Jan 29, 2019
4.770
4.830
4.320
4.412
762,067
-0.38(-7.99%)
Jan 28, 2019
4.870
5.050
4.610
4.795
757,624
-0.05(-1.13%)
Jan 25, 2019
5.020
5.330
4.450
4.850
1,757,800
-0.15(-3.00%)
Jan 24, 2019
4.610
5.000
4.590
5.000
1,154,756
+0.50(+11.11%)
Jan 23, 2019
4.270
4.710
4.250
4.500
930,132
+0.26(+6.13%)
Jan 22, 2019
4.040
4.250
3.980
4.240
521,161
+0.28(+7.07%)
Jan 18, 2019
3.970
4.200
3.870
3.960
508,100
-0.04(-1.00%)
Jan 17, 2019
3.875
4.000
3.780
4.000
326,914
+0.20(+5.26%)
Jan 16, 2019
3.590
3.800
3.530
3.800
268,310
+0.22(+6.15%)
Jan 15, 2019
3.720
3.790
3.550
3.580
455,921
-0.08(-2.19%)
Jan 14, 2019
3.620
3.850
3.560
3.660
676,762
+0.12(+3.39%)
Jan 11, 2019
3.440
3.580
3.340
3.540
334,900
+0.13(+3.81%)
Jan 10, 2019
3.560
3.700
3.390
3.410
589,740
-0.10(-2.79%)
Jan 09, 2019
3.460
3.640
3.360
3.508
206,985
+0.06(+1.68%)
Jan 08, 2019
3.530
3.600
3.330
3.450
368,213
-0.08(-2.27%)
Jan 07, 2019
3.880
3.888
3.405
3.530
464,914
-0.07(-1.94%)
Jan 04, 2019
3.875
4.110
3.510
3.600
906,900
-0.12(-3.23%)
Jan 03, 2019
3.600
3.930
3.540
3.720
568,752
+0.18(+5.08%)
Jan 02, 2019
3.200
3.630
3.140
3.540
473,930
+0.29(+8.92%)
Dec 31, 2018
3.330
3.850
3.220
3.250
1,153,900
+0.12(+4.00%)
Dec 28, 2018
2.900
3.200
2.770
3.125
631,400
+0.46(+17.48%)
Dec 27, 2018
2.900
2.950
2.650
2.660
331,965
-0.19(-6.67%)
Dec 26, 2018
2.795
2.980
2.510
2.850
451,256
+0.40(+16.33%)
Dec 24, 2018
2.785
2.920
2.350
2.450
393,600
-0.37(-13.12%)
Dec 21, 2018
3.020
3.070
2.600
2.820
307,000
-0.18(-6.00%)
Dec 20, 2018
2.900
3.170
2.880
3.000
197,896
+0.07(+2.39%)
Dec 19, 2018
2.990
3.300
2.810
2.930
306,503
-0.06(-2.01%)
Dec 18, 2018
3.015
3.050
2.700
2.990
362,960
-0.01(-0.33%)
Dec 17, 2018
3.150
3.470
3.000
3.000
797,847
-0.08(-2.60%)
Dec 14, 2018
2.940
3.120
2.850
3.080
612,000
+0.23(+8.07%)
Dec 13, 2018
3.385
3.420
2.350
2.850
2,214,562
-0.52(-15.49%)
Dec 12, 2018
3.690
3.690
3.280
3.373
524,994
-0.22(-6.06%)
Dec 11, 2018
3.770
3.840
3.420
3.590
329,423
-0.14(-3.62%)
Dec 10, 2018
3.866
4.050
3.700
3.725
293,456
-0.23(-5.93%)
Dec 07, 2018
3.960
4.180
3.920
3.960
215,800
+0.10(+2.59%)
Dec 06, 2018
4.025
4.040
3.750
3.860
336,103
-0.21(-5.22%)
Dec 04, 2018
4.130
4.170
3.970
4.072
189,900
+0.02(+0.56%)
Dec 03, 2018
4.160
4.230
4.050
4.050
253,421
-0.12(-2.88%)
Nov 30, 2018
4.125
4.200
4.000
4.170
168,100
+0.17(+4.25%)
Nov 29, 2018
4.115
4.150
3.960
4.000
222,717
-0.12(-2.91%)
Nov 28, 2018
3.990
4.340
3.960
4.120
288,772
+0.17(+4.30%)
Nov 27, 2018
4.105
4.290
3.910
3.950
326,485
-0.16(-3.89%)
Nov 26, 2018
4.145
4.280
4.100
4.110
231,409
-0.04(-1.01%)
Nov 23, 2018
4.220
4.230
4.110
4.152
71,800
-0.02(-0.43%)
Nov 21, 2018
4.170
4.170
4.170
0
-0.17(-3.92%)
Nov 20, 2018
4.410
4.450
3.920
4.340
441,392
-0.20(-4.41%)
Nov 19, 2018
4.490
4.590
4.311
4.540
272,674
+0.09(+2.02%)
Nov 16, 2018
4.510
4.590
4.260
4.450
181,100
-0.03(-0.67%)
Nov 15, 2018
4.235
4.480
4.130
4.480
234,084
+0.18(+4.19%)
Nov 14, 2018
4.600
4.600
4.180
4.300
518,519
-0.30(-6.52%)
Nov 13, 2018
4.760
4.860
4.420
4.600
360,884
-0.12(-2.54%)
Nov 12, 2018
4.949
4.950
4.650
4.720
360,874
-0.17(-3.38%)
Nov 09, 2018
4.840
4.990
4.620
4.885
301,900
+0.00(+0.10%)
Nov 08, 2018
5.100
5.100
4.810
4.880
550,036
+0.01(+0.21%)
Nov 07, 2018
4.745
5.050
4.720
4.870
1,270,218
+0.20(+4.17%)
Nov 06, 2018
4.840
4.840
4.545
4.675
478,514
-0.19(-3.81%)
Nov 05, 2018
4.855
4.900
4.750
4.860
373,365
+0.07(+1.46%)
Nov 02, 2018
4.845
4.850
4.610
4.790
442,800
-0.04(-0.85%)
Nov 01, 2018
4.500
4.840
4.455
4.831
744,117
+0.37(+8.32%)
Oct 31, 2018
4.690
4.860
4.330
4.460
817,433
-0.02(-0.45%)
Oct 30, 2018
3.945
4.570
3.940
4.480
992,709
+0.59(+15.17%)
Oct 29, 2018
3.565
4.130
3.560
3.890
886,893
+0.39(+11.14%)
Oct 26, 2018
3.495
3.970
3.420
3.500
410,100
+0.00(+0.00%)
Oct 25, 2018
3.490
3.520
3.220
3.500
465,812
+0.02(+0.58%)
Oct 24, 2018
3.870
3.900
3.410
3.480
439,373
-0.46(-11.68%)
Oct 23, 2018
4.030
4.030
3.150
3.940
1,256,235
-0.21(-5.06%)
Oct 22, 2018
4.890
4.890
3.970
4.150
982,228
-0.66(-13.72%)
Oct 19, 2018
4.800
4.980
4.760
4.810
464,900
+0.09(+1.91%)
Oct 18, 2018
4.520
4.790
4.390
4.720
458,581
+0.34(+7.76%)
Oct 17, 2018
4.760
4.760
4.260
4.380
588,284
-0.43(-8.94%)
Oct 16, 2018
5.010
5.010
4.500
4.810
729,961
-0.05(-1.03%)
Oct 15, 2018
4.980
5.370
4.760
4.860
1,633,092
-0.06(-1.22%)
Oct 12, 2018
4.380
4.950
4.110
4.920
1,025,900
+0.86(+21.18%)
Oct 11, 2018
4.170
4.170
3.600
4.060
1,284,260
-0.04(-0.98%)
Oct 10, 2018
4.650
4.760
3.930
4.100
1,042,580
-0.45(-9.89%)
Oct 09, 2018
4.840
4.980
4.110
4.550
1,904,486
-0.25(-5.21%)
Oct 08, 2018
5.630
5.800
4.760
4.800
1,950,525
-0.58(-10.78%)
Oct 05, 2018
4.970
5.680
4.770
5.380
3,928,900
+0.68(+14.47%)
Oct 04, 2018
4.010
4.740
3.950
4.700
2,221,394
+0.76(+19.29%)
Oct 03, 2018
3.680
3.950
3.680
3.940
906,264
+0.29(+7.95%)
Oct 02, 2018
3.820
3.820
3.576
3.650
387,208
-0.15(-3.95%)
Oct 01, 2018
3.760
3.830
3.640
3.800
427,160
+0.05(+1.33%)
Sep 28, 2018
3.830
3.830
3.650
3.750
355,300
-0.05(-1.32%)
Sep 27, 2018
3.795
3.840
3.650
3.800
593,789
+0.13(+3.54%)
Sep 26, 2018
3.690
3.840
3.600
3.670
567,988
-0.01(-0.27%)
Sep 25, 2018
3.600
3.700
3.530
3.680
573,848
+0.15(+4.25%)
Sep 24, 2018
3.510
3.650
3.370
3.530
722,492
+0.04(+1.15%)
Sep 21, 2018
3.960
3.960
3.310
3.490
1,604,600
-0.49(-12.31%)
Sep 20, 2018
3.140
3.990
3.130
3.980
2,143,116
+0.98(+32.67%)
Sep 19, 2018
3.050
3.190
2.920
3.000
1,486,703
+0.08(+2.74%)
Sep 18, 2018
2.745
3.090
2.740
2.920
1,482,272
+0.19(+6.96%)
Sep 17, 2018
2.715
2.750
2.610
2.730
222,956
-0.01(-0.36%)
Sep 14, 2018
2.700
2.900
2.600
2.740
306,700
+0.04(+1.48%)
Sep 13, 2018
2.890
2.890
2.660
2.700
297,240
-0.10(-3.57%)
Sep 12, 2018
2.750
2.890
2.720
2.800
341,460
+0.11(+4.09%)
Sep 11, 2018
2.900
2.900
2.650
2.690
531,324
-0.21(-7.24%)
Sep 10, 2018
2.970
2.980
2.810
2.900
368,223
+0.00(+0.00%)
Sep 07, 2018
2.960
2.980
2.840
2.900
538,400
-0.04(-1.36%)
Sep 06, 2018
2.930
2.940
2.760
2.940
358,121
+0.10(+3.63%)
Sep 05, 2018
2.820
2.840
2.760
2.837
579,384
+0.08(+2.79%)
Sep 04, 2018
2.790
2.820
2.660
2.760
576,754
+0.07(+2.60%)
Aug 31, 2018
2.690
2.690
2.690
0
+0.05(+1.89%)
Aug 30, 2018
2.545
2.700
2.520
2.640
262,987
+0.09(+3.53%)
Aug 29, 2018
2.400
2.620
2.400
2.550
312,663
+0.15(+6.25%)
Aug 28, 2018
2.540
2.540
2.310
2.400
330,495
-0.10(-4.00%)
Aug 27, 2018
2.670
2.670
2.400
2.500
499,256
-0.17(-6.37%)
Aug 24, 2018
2.910
2.920
2.490
2.670
586,000
-0.19(-6.64%)
Aug 23, 2018
2.990
2.990
2.810
2.860
178,859
-0.07(-2.39%)
Aug 22, 2018
2.990
2.990
2.800
2.930
300,643
-0.02(-0.68%)
Aug 21, 2018
2.840
2.950
2.770
2.950
433,002
+0.17(+6.27%)
Aug 20, 2018
2.550
2.880
2.550
2.776
455,370
+0.23(+8.86%)
Aug 17, 2018
2.545
2.590
2.460
2.550
108,100
+0.05(+2.00%)
Aug 16, 2018
2.450
2.580
2.430
2.500
206,233
+0.08(+3.31%)
Aug 15, 2018
2.470
2.520
2.400
2.420
145,992
+0.02(+0.83%)
Aug 14, 2018
2.540
2.605
2.300
2.400
284,615
-0.20(-7.60%)
Aug 13, 2018
2.800
2.800
2.540
2.598
192,995
-0.14(-5.20%)
Aug 10, 2018
2.815
2.860
2.584
2.740
183,800
+0.03(+0.92%)
Aug 09, 2018
2.640
2.790
2.630
2.715
319,725
+0.09(+3.63%)
Aug 08, 2018
2.540
2.640
2.475
2.620
148,877
+0.16(+6.50%)
Aug 07, 2018
2.490
2.550
2.420
2.460
131,103
+0.02(+0.82%)
Aug 06, 2018
2.410
2.490
2.410
2.440
184,131
+0.02(+0.83%)
Aug 03, 2018
2.430
2.550
2.380
2.420
96,500
-0.00(-0.00%)
Aug 02, 2018
2.360
2.580
2.315
2.420
362,883
+0.05(+2.11%)
Aug 01, 2018
2.045
2.400
1.934
2.370
454,347
+0.29(+14.05%)
Jul 31, 2018
2.410
2.420
2.000
2.078
460,416
-0.35(-14.49%)
Jul 30, 2018
2.600
2.600
2.290
2.430
189,829
-0.13(-5.08%)
Jul 27, 2018
2.640
2.660
2.450
2.560
184,600
-0.02(-0.58%)
Jul 26, 2018
2.770
2.770
2.560
2.575
223,574
-0.19(-7.04%)
Jul 25, 2018
2.860
2.860
2.570
2.770
266,129
-0.08(-2.81%)
Jul 24, 2018
2.921
2.800
2.850
127,740
-0.07(-2.43%)
Jul 23, 2018
2.840
2.940
2.750
2.921
223,641
+0.10(+3.58%)
Jul 20, 2018
2.990
3.000
2.820
2.820
212,260
-0.17(-5.53%)
Jul 19, 2018
2.900
3.150
2.830
2.985
211,605
+0.01(+0.51%)
Jul 18, 2018
2.855
3.030
2.820
2.970
143,520
+0.08(+2.77%)
Jul 17, 2018
3.120
3.120
2.800
2.890
398,849
-0.24(-7.67%)
Jul 16, 2018
3.270
3.290
3.060
3.130
159,192
-0.07(-2.19%)
Jul 13, 2018
3.000
3.210
2.950
3.200
195,931
+0.17(+5.61%)
Jul 12, 2018
3.140
3.290
2.820
3.030
448,913
-0.14(-4.42%)
Jul 11, 2018
2.980
3.240
2.950
3.170
328,823
+0.20(+6.73%)
Jul 10, 2018
2.950
3.061
2.950
2.970
283,250
+0.12(+4.28%)
Jul 09, 2018
2.670
2.980
2.660
2.848
244,752
+0.19(+7.07%)
Jul 06, 2018
2.940
2.950
2.660
2.660
290,510
-0.28(-9.52%)
Jul 05, 2018
3.130
3.220
2.750
2.940
611,949
-0.13(-4.23%)
Jul 03, 2018
3.070
3.070
3.070
0
+0.27(+9.64%)
Jul 02, 2018
2.475
2.890
2.406
2.800
542,853
+0.49(+21.21%)
Jun 29, 2018
2.320
2.550
2.290
2.310
270,606
+0.04(+1.76%)
Jun 28, 2018
2.535
2.535
2.120
2.270
624,772
-0.43(-15.93%)
Jun 27, 2018
2.685
2.750
2.460
2.700
300,730
+0.04(+1.50%)
Jun 26, 2018
2.895
2.990
2.520
2.660
812,052
-0.34(-11.33%)
Jun 25, 2018
3.190
3.230
2.950
3.000
407,022
-0.19(-5.96%)
Jun 22, 2018
3.360
3.390
3.010
3.190
532,290
-0.16(-4.78%)
Jun 21, 2018
3.490
3.520
3.210
3.350
569,829
-0.05(-1.47%)
Jun 20, 2018
3.380
3.500
3.170
3.400
624,422
+0.15(+4.62%)
Jun 19, 2018
3.280
3.280
2.910
3.250
612,791
+0.02(+0.62%)
Jun 18, 2018
2.970
3.390
2.880
3.230
1,042,361
+0.37(+12.84%)
Jun 15, 2018
3.620
2.790
2.862
2,102,955
-0.76(-20.93%)
Jun 14, 2018
3.120
3.650
3.050
3.620
1,162,507
+0.58(+19.08%)
Jun 13, 2018
2.790
3.050
2.710
3.040
810,697
+0.29(+10.55%)
Jun 12, 2018
2.790
2.800
2.500
2.750
712,173
+0.10(+3.77%)
Jun 11, 2018
2.230
2.800
2.140
2.650
1,277,120
+0.55(+26.19%)
Jun 08, 2018
1.880
2.400
1.850
2.100
769,362
+0.27(+14.75%)
Jun 07, 2018
1.880
1.880
1.730
1.830
182,363
+0.07(+3.98%)
Jun 06, 2018
1.770
1.790
1.670
1.760
172,705
+0.02(+1.15%)
Jun 05, 2018
1.870
1.870
1.730
1.740
134,125
-0.08(-4.40%)
Jun 04, 2018
1.800
1.840
1.750
1.820
241,755
+0.09(+5.20%)
Jun 01, 2018
1.770
1.700
1.690
1.730
207,365
+0.03(+1.76%)
May 31, 2018
1.640
1.780
1.570
1.700
312,846
+0.17(+11.11%)
May 30, 2018
1.550
1.640
1.500
1.530
182,204
-0.09(-5.56%)
May 29, 2018
1.740
1.750
1.550
1.620
164,779
-0.04(-2.56%)
May 25, 2018
1.663
1.663
1.663
0
+0.02(+0.91%)
May 24, 2018
1.510
1.770
1.510
1.647
395,016
+0.14(+9.11%)
May 23, 2018
1.560
1.600
1.500
1.510
246,725
-0.09(-5.63%)
May 22, 2018
1.960
1.960
1.570
1.600
499,190
-0.33(-17.10%)
May 21, 2018
1.905
1.960
1.900
1.930
216,782
+0.03(+1.58%)
May 18, 2018
1.980
1.980
1.830
1.900
463,599
-0.02(-1.04%)
May 17, 2018
1.920
1.970
1.810
1.920
334,965
+0.04(+2.13%)
May 16, 2018
1.700
1.930
1.650
1.880
612,113
+0.26(+16.05%)
May 15, 2018
1.420
1.770
1.360
1.620
420,314
+0.19(+13.29%)
May 14, 2018
1.270
1.430
1.255
1.430
234,101
+0.18(+14.40%)
May 11, 2018
1.290
1.290
1.230
1.250
61,476
+0.00(+0.00%)
May 10, 2018
1.280
1.280
1.240
1.250
62,830
+0.00(+0.00%)
May 09, 2018
1.220
1.250
1.210
1.250
96,632
+0.03(+2.46%)
May 08, 2018
1.210
1.240
1.200
1.220
56,280
+0.01(+0.83%)
May 07, 2018
1.220
1.250
1.180
1.210
75,992
+0.00(+0.00%)
May 04, 2018
1.225
1.230
1.180
1.210
123,511
+0.02(+1.68%)
May 03, 2018
1.190
1.200
1.140
1.190
106,764
+0.02(+1.71%)
May 02, 2018
1.190
1.190
1.155
1.170
35,569
+0.01(+0.86%)
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.