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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
Oct 31, 2014
3.910
3.960
3.880
3.910
12,683
+0.02(+0.51%)
Oct 30, 2014
3.810
3.900
3.810
3.890
551
+0.04(+1.04%)
Oct 29, 2014
3.850
3.910
3.630
3.850
14,691
+0.00(+0.00%)
Oct 28, 2014
3.840
3.940
3.830
3.850
11,808
+0.05(+1.32%)
Oct 27, 2014
3.640
3.840
3.740
3.800
23,034
+0.06(+1.60%)
Oct 24, 2014
3.630
3.790
3.610
3.740
22,790
+0.12(+3.31%)
Oct 23, 2014
3.620
3.910
3.620
3.620
16,104
-0.04(-1.09%)
Oct 22, 2014
4.000
4.000
3.480
3.660
50,968
-0.27(-6.87%)
Oct 21, 2014
4.020
4.029
3.760
3.930
13,708
+0.10(+2.61%)
Oct 20, 2014
3.710
3.850
3.710
3.830
38,560
+0.10(+2.68%)
Oct 17, 2014
3.680
3.820
3.660
3.730
10,647
+0.13(+3.61%)
Oct 16, 2014
3.540
3.650
3.520
3.600
8,425
+0.07(+1.87%)
Oct 15, 2014
3.480
3.670
3.450
3.534
30,936
-0.06(-1.56%)
Oct 14, 2014
3.550
3.590
3.520
3.590
3,912
+0.09(+2.57%)
Oct 13, 2014
3.640
3.900
3.500
3.500
44,124
-0.18(-4.89%)
Oct 10, 2014
3.700
3.790
3.600
3.680
9,944
-0.05(-1.34%)
Oct 09, 2014
3.830
3.880
3.710
3.730
27,707
-0.13(-3.37%)
Oct 08, 2014
3.880
3.880
3.780
3.860
2,572
+0.01(+0.39%)
Oct 07, 2014
3.760
3.860
3.760
3.845
19,974
+0.10(+2.53%)
Oct 06, 2014
3.760
3.830
3.720
3.750
12,500
-0.02(-0.53%)
Oct 03, 2014
3.730
3.790
3.715
3.770
27,406
+0.03(+0.80%)
Oct 02, 2014
3.750
3.820
3.710
3.740
15,458
-0.01(-0.27%)
Oct 01, 2014
3.880
3.900
3.730
3.750
64,750
-0.16(-4.09%)
Sep 30, 2014
3.820
3.950
3.700
3.910
60,787
+0.07(+1.82%)
Sep 29, 2014
3.870
3.910
3.800
3.840
11,023
-0.09(-2.29%)
Sep 26, 2014
3.840
3.970
3.799
3.930
10,985
+0.12(+3.15%)
Sep 25, 2014
3.940
3.940
3.700
3.810
45,794
-0.12(-3.05%)
Sep 24, 2014
4.005
4.005
3.900
3.930
15,368
-0.06(-1.50%)
Sep 23, 2014
4.010
4.010
3.940
3.990
8,639
-0.02(-0.50%)
Sep 22, 2014
4.080
4.080
3.950
4.010
53,526
-0.02(-0.50%)
Sep 19, 2014
4.070
4.079
3.880
4.030
94,250
-0.02(-0.49%)
Sep 18, 2014
3.970
4.070
3.930
4.050
67,632
+0.07(+1.76%)
Sep 17, 2014
4.080
4.080
3.950
3.980
95,305
-0.04(-1.00%)
Sep 16, 2014
3.900
4.070
3.860
4.020
106,380
+0.07(+1.77%)
Sep 15, 2014
3.910
4.040
3.890
3.950
79,075
+0.01(+0.25%)
Sep 12, 2014
3.870
3.970
3.870
3.940
39,380
+0.05(+1.29%)
Sep 11, 2014
3.990
4.090
3.820
3.890
43,934
-0.18(-4.42%)
Sep 10, 2014
4.140
4.140
4.010
4.070
60,010
-0.06(-1.45%)
Sep 09, 2014
4.090
4.205
3.990
4.130
99,269
+0.04(+0.98%)
Sep 08, 2014
4.030
4.140
4.025
4.090
144,152
+0.08(+2.07%)
Sep 05, 2014
3.720
4.030
3.720
4.007
134,935
+0.22(+5.73%)
Sep 04, 2014
3.670
3.810
3.600
3.790
54,574
+0.05(+1.34%)
Sep 03, 2014
3.730
3.770
3.660
3.740
96,073
+0.02(+0.54%)
Sep 02, 2014
3.810
3.810
3.650
3.720
55,471
-0.07(-1.85%)
Aug 29, 2014
3.700
3.790
3.790
3.790
22,500
+0.09(+2.43%)
Aug 28, 2014
3.700
3.800
3.700
3.700
18,295
-0.04(-1.13%)
Aug 27, 2014
3.730
3.800
3.520
3.742
57,644
+0.04(+1.15%)
Aug 26, 2014
3.680
3.840
3.580
3.700
67,867
+0.05(+1.37%)
Aug 25, 2014
3.500
3.700
3.640
3.650
16,559
+0.01(+0.27%)
Aug 22, 2014
3.600
3.690
3.700
3.640
29,383
-0.06(-1.62%)
Aug 21, 2014
3.670
3.750
3.660
3.700
56,036
-0.06(-1.70%)
Aug 20, 2014
3.560
3.830
3.550
3.764
164,435
+0.14(+3.98%)
Aug 19, 2014
3.650
3.670
3.620
3.620
11,355
+0.01(+0.28%)
Aug 18, 2014
3.650
3.720
3.520
3.610
85,287
-0.06(-1.63%)
Aug 15, 2014
3.250
3.680
3.250
3.670
154,265
+0.48(+15.05%)
Aug 14, 2014
3.080
3.190
3.030
3.190
4,031
+0.14(+4.59%)
Aug 13, 2014
3.100
3.100
3.040
3.050
2,251
+0.00(+0.00%)
Aug 12, 2014
2.980
3.180
2.980
3.050
5,884
+0.07(+2.35%)
Aug 11, 2014
2.910
3.160
2.900
2.980
33,533
+0.07(+2.41%)
Aug 08, 2014
2.831
3.060
2.820
2.910
41,381
+0.07(+2.46%)
Aug 07, 2014
2.970
2.980
2.836
2.840
32,777
-0.09(-3.07%)
Aug 06, 2014
3.120
3.120
2.920
2.930
1,207
-0.09(-2.98%)
Aug 05, 2014
3.010
3.060
3.010
3.020
5,956
+0.01(+0.33%)
Aug 04, 2014
3.020
3.150
3.010
3.010
16,222
-0.01(-0.33%)
Aug 01, 2014
3.170
3.170
3.010
3.020
4,077
-0.16(-5.03%)
Jul 31, 2014
3.180
3.180
3.180
3.180
309
+0.09(+2.91%)
Jul 30, 2014
3.060
3.160
3.020
3.090
4,427
-0.06(-1.90%)
Jul 29, 2014
3.170
3.170
3.090
3.150
8,680
-0.02(-0.63%)
Jul 28, 2014
3.050
3.200
3.050
3.170
88,346
+0.06(+1.93%)
Jul 25, 2014
3.100
3.190
3.040
3.110
16,141
+0.01(+0.32%)
Jul 24, 2014
3.150
3.150
3.060
3.100
30,083
-0.06(-1.90%)
Jul 23, 2014
3.140
3.190
3.050
3.160
13,100
+0.09(+2.93%)
Jul 22, 2014
3.138
3.190
3.050
3.070
28,840
+0.02(+0.66%)
Jul 21, 2014
3.050
3.150
3.050
3.050
49,218
+0.00(+0.00%)
Jul 18, 2014
3.050
3.200
3.050
3.050
19,074
-0.05(-1.61%)
Jul 17, 2014
3.110
3.146
3.020
3.100
9,603
+0.00(+0.00%)
Jul 16, 2014
3.200
3.260
3.071
3.100
23,574
-0.14(-4.32%)
Jul 15, 2014
3.200
3.270
3.200
3.240
4,932
-0.01(-0.31%)
Jul 14, 2014
3.230
3.279
3.200
3.250
3,671
-0.01(-0.18%)
Jul 11, 2014
3.276
3.370
3.200
3.256
1,541
+0.05(+1.43%)
Jul 10, 2014
3.210
3.250
3.160
3.210
1,989
-0.07(-2.13%)
Jul 09, 2014
3.300
3.350
3.250
3.280
15,368
-0.06(-1.80%)
Jul 08, 2014
3.290
3.350
3.250
3.340
12,028
+0.08(+2.45%)
Jul 07, 2014
3.280
3.320
3.250
3.260
4,231
-0.06(-1.81%)
Jul 03, 2014
3.220
3.320
3.320
3.320
6,400
+0.07(+2.15%)
Jul 02, 2014
3.200
3.280
3.150
3.250
47,943
+0.04(+1.25%)
Jul 01, 2014
3.220
3.280
3.200
3.210
4,145
+0.01(+0.31%)
Jun 30, 2014
3.220
3.360
3.200
3.200
7,897
+0.02(+0.63%)
Jun 27, 2014
3.306
3.380
3.170
3.180
40,045
-0.07(-2.15%)
Jun 26, 2014
3.250
3.290
3.240
3.250
13,203
+0.00(+0.00%)
Jun 25, 2014
3.160
3.250
3.160
3.250
5,765
+0.12(+3.68%)
Jun 24, 2014
3.252
3.252
3.050
3.135
20,765
-0.04(-1.12%)
Jun 23, 2014
3.180
3.380
3.150
3.170
13,465
+0.11(+3.59%)
Jun 20, 2014
3.220
3.380
3.060
3.060
10,854
-0.14(-4.38%)
Jun 19, 2014
3.220
3.240
3.185
3.200
19,317
-0.10(-3.03%)
Jun 18, 2014
3.450
3.486
3.290
3.300
29,514
-0.12(-3.54%)
Jun 17, 2014
3.370
3.438
3.370
3.421
2,189
+0.02(+0.62%)
Jun 16, 2014
3.410
3.480
3.390
3.400
5,871
-0.06(-1.73%)
Jun 13, 2014
3.418
3.460
3.390
3.460
3,526
+0.05(+1.47%)
Jun 11, 2014
3.390
3.410
3.410
3.410
101
-0.03(-0.87%)
Jun 10, 2014
3.420
3.500
3.400
3.440
4,294
-0.05(-1.43%)
Jun 06, 2014
3.390
3.490
3.390
3.490
5,331
+0.10(+2.95%)
Jun 05, 2014
3.310
3.480
3.310
3.390
3,347
+0.02(+0.59%)
Jun 04, 2014
3.320
3.494
3.320
3.370
2,433
-0.11(-3.16%)
Jun 03, 2014
3.450
3.490
3.301
3.480
4,068
+0.06(+1.75%)
Jun 02, 2014
3.500
3.500
3.330
3.420
2,514
-0.05(-1.44%)
May 30, 2014
3.390
3.470
3.354
3.470
1,624
+0.06(+1.76%)
May 29, 2014
3.340
3.490
3.300
3.410
9,568
+0.06(+1.79%)
May 28, 2014
3.372
3.372
3.300
3.350
5,515
-0.02(-0.59%)
May 27, 2014
3.410
3.440
3.340
3.370
17,726
+0.02(+0.60%)
May 23, 2014
3.420
3.350
3.350
3.350
35,400
-0.02(-0.59%)
May 22, 2014
3.340
3.440
3.280
3.370
31,916
+0.06(+1.81%)
May 21, 2014
3.290
3.320
3.250
3.310
25,525
+0.00(+0.00%)
May 20, 2014
3.260
3.350
3.260
3.310
10,686
+0.05(+1.56%)
May 19, 2014
3.250
3.310
3.250
3.259
9,900
-0.00(-0.03%)
May 16, 2014
3.230
3.340
3.200
3.260
37,710
+0.13(+4.19%)
May 15, 2014
3.100
3.150
3.100
3.129
7,220
-0.09(-2.83%)
May 14, 2014
3.115
3.220
3.100
3.220
9,744
+0.09(+2.88%)
May 13, 2014
3.120
3.130
3.100
3.130
7,304
-0.03(-0.95%)
May 12, 2014
3.110
3.160
3.100
3.160
7,735
+0.03(+0.96%)
May 09, 2014
3.120
3.150
3.100
3.130
14,537
-0.01(-0.32%)
May 08, 2014
3.110
3.140
3.100
3.140
4,990
+0.04(+1.29%)
May 07, 2014
3.210
3.220
3.020
3.100
9,783
-0.04(-1.27%)
May 06, 2014
3.120
3.200
3.120
3.140
6,052
+0.02(+0.64%)
May 05, 2014
3.150
3.180
3.120
3.120
15,505
-0.04(-1.27%)
May 02, 2014
3.190
3.280
3.150
3.160
5,312
-0.02(-0.59%)
May 01, 2014
3.150
3.280
3.120
3.179
19,965
-0.01(-0.43%)
Apr 30, 2014
3.160
3.230
3.130
3.192
25,112
-0.01(-0.23%)
Apr 29, 2014
3.130
3.220
3.120
3.200
5,153
+0.00(+0.00%)
Apr 28, 2014
3.310
3.310
3.130
3.200
28,190
-0.07(-2.01%)
Apr 25, 2014
3.300
3.390
3.220
3.266
8,715
-0.11(-3.38%)
Apr 24, 2014
3.350
3.380
3.250
3.380
715
+0.08(+2.42%)
Apr 23, 2014
3.250
3.420
3.240
3.300
5,300
+0.05(+1.54%)
Apr 22, 2014
3.211
3.350
3.211
3.250
7,170
-0.07(-2.11%)
Apr 21, 2014
3.250
3.350
3.210
3.320
8,798
+0.10(+3.10%)
Apr 17, 2014
3.240
3.220
3.220
3.220
14,900
+0.00(+0.00%)
Apr 16, 2014
3.170
3.534
3.170
3.220
42,585
+0.10(+3.21%)
Apr 15, 2014
3.134
3.140
3.120
3.120
18,294
+0.03(+0.97%)
Apr 14, 2014
3.190
3.190
3.090
3.090
17,750
-0.07(-2.22%)
Apr 11, 2014
3.210
3.220
3.020
3.160
12,900
-0.03(-0.94%)
Apr 10, 2014
3.181
3.200
3.150
3.190
5,158
+0.01(+0.31%)
Apr 09, 2014
3.160
3.214
3.150
3.180
4,821
+0.00(+0.00%)
Apr 08, 2014
3.170
3.180
3.150
3.180
2,405
-0.08(-2.45%)
Apr 07, 2014
3.160
3.260
3.150
3.260
8,272
+0.02(+0.62%)
Apr 04, 2014
3.200
3.240
3.160
3.240
5,400
+0.06(+1.89%)
Apr 03, 2014
3.185
3.260
3.180
3.180
2,362
-0.02(-0.63%)
Apr 02, 2014
3.200
3.300
3.200
3.200
12,721
+0.02(+0.63%)
Apr 01, 2014
3.160
3.220
3.160
3.180
4,660
+0.02(+0.63%)
Mar 31, 2014
3.150
3.210
3.100
3.160
18,810
+0.01(+0.32%)
Mar 28, 2014
3.150
3.155
3.150
3.150
13,800
+0.00(+0.00%)
Mar 27, 2014
3.160
3.165
3.150
3.150
3,651
-0.09(-2.78%)
Mar 26, 2014
3.150
3.240
3.150
3.240
1,732
+0.06(+1.89%)
Mar 25, 2014
3.250
3.250
3.150
3.180
32,126
-0.02(-0.52%)
Mar 24, 2014
3.150
3.197
3.150
3.197
8,813
+0.05(+1.48%)
Mar 21, 2014
3.170
3.220
3.150
3.150
13,473
-0.07(-2.17%)
Mar 20, 2014
3.210
3.240
3.200
3.220
9,194
-0.03(-0.92%)
Mar 19, 2014
3.200
3.250
3.200
3.250
3,975
+0.03(+0.93%)
Mar 18, 2014
3.160
3.240
3.150
3.220
8,985
+0.02(+0.63%)
Mar 17, 2014
3.250
3.290
3.080
3.200
19,724
-0.05(-1.54%)
Mar 14, 2014
3.170
3.290
3.170
3.250
5,655
+0.06(+1.88%)
Mar 13, 2014
3.300
3.300
3.060
3.190
30,819
-0.16(-4.85%)
Mar 12, 2014
3.310
3.370
3.300
3.353
4,046
+0.00(+0.07%)
Mar 11, 2014
3.570
3.570
3.330
3.350
18,454
-0.18(-5.10%)
Mar 10, 2014
3.530
3.590
3.530
3.530
1,950
-0.02(-0.56%)
Mar 07, 2014
3.530
3.550
3.530
3.550
1,146
+0.02(+0.57%)
Mar 06, 2014
3.525
3.590
3.480
3.530
4,010
+0.04(+1.15%)
Mar 05, 2014
3.540
3.600
3.490
3.490
10,685
-0.10(-2.79%)
Mar 04, 2014
3.490
3.600
3.424
3.590
10,537
+0.16(+4.66%)
Mar 03, 2014
3.560
3.560
3.380
3.430
8,153
-0.12(-3.38%)
Feb 28, 2014
3.425
3.600
3.410
3.550
59,636
+0.13(+3.80%)
Feb 27, 2014
3.345
3.450
3.345
3.420
22,427
+0.10(+3.01%)
Feb 26, 2014
3.400
3.410
3.270
3.320
31,296
-0.10(-2.92%)
Feb 25, 2014
3.280
3.430
3.280
3.420
51,893
+0.17(+5.23%)
Feb 24, 2014
3.330
3.460
3.250
3.250
36,386
-0.21(-6.07%)
Feb 21, 2014
3.380
3.470
3.380
3.460
11,135
+0.03(+0.87%)
Feb 20, 2014
3.420
3.430
3.260
3.430
23,675
+0.00(+0.00%)
Feb 19, 2014
3.397
3.440
3.397
3.430
11,601
+0.04(+1.20%)
Feb 18, 2014
3.360
3.440
3.360
3.389
4,900
+0.02(+0.57%)
Feb 14, 2014
3.320
3.370
3.370
3.370
31,400
+0.08(+2.43%)
Feb 13, 2014
3.340
3.340
3.250
3.290
68,199
+0.04(+1.23%)
Feb 12, 2014
3.220
3.300
3.220
3.250
22,942
-0.01(-0.31%)
Feb 11, 2014
3.250
3.330
3.250
3.260
20,050
+0.01(+0.31%)
Feb 10, 2014
3.320
3.328
3.250
3.250
38,602
-0.12(-3.56%)
Feb 07, 2014
3.250
3.370
3.250
3.370
16,717
+0.15(+4.66%)
Feb 06, 2014
3.220
3.300
3.220
3.220
29,164
+0.02(+0.47%)
Feb 05, 2014
3.490
3.490
3.000
3.205
87,216
-0.25(-7.10%)
Feb 04, 2014
3.400
3.510
3.340
3.450
19,178
+0.02(+0.58%)
Feb 03, 2014
3.540
3.544
3.300
3.430
23,131
-0.11(-3.11%)
Jan 31, 2014
3.550
3.550
3.510
3.540
18,988
+0.00(+0.00%)
Jan 30, 2014
3.539
3.549
3.510
3.540
8,818
+0.01(+0.28%)
Jan 29, 2014
3.514
3.540
3.510
3.530
6,014
+0.00(+0.00%)
Jan 28, 2014
3.549
3.550
3.520
3.530
11,255
+0.00(+0.00%)
Jan 27, 2014
3.470
3.540
3.450
3.530
18,157
+0.07(+2.02%)
Jan 24, 2014
3.470
3.540
3.450
3.460
12,531
+0.01(+0.29%)
Jan 23, 2014
3.490
3.492
3.410
3.450
21,712
-0.04(-1.15%)
Jan 22, 2014
3.510
3.550
3.480
3.490
23,439
-0.06(-1.69%)
Jan 21, 2014
3.510
3.629
3.450
3.550
43,725
+0.04(+1.14%)
Jan 17, 2014
3.550
3.510
3.510
3.510
20,200
-0.07(-1.96%)
Jan 16, 2014
3.610
3.720
3.550
3.580
30,514
-0.08(-2.18%)
Jan 15, 2014
3.550
3.660
3.530
3.660
59,762
+0.06(+1.66%)
Jan 14, 2014
3.540
3.600
3.540
3.600
74,303
+0.02(+0.56%)
Jan 13, 2014
3.640
3.650
3.516
3.580
12,123
-0.02(-0.55%)
Jan 10, 2014
3.630
3.650
3.510
3.600
44,243
-0.08(-2.11%)
Jan 09, 2014
3.750
3.780
3.600
3.677
63,721
-0.04(-1.15%)
Jan 08, 2014
3.710
3.880
3.600
3.720
65,136
+0.06(+1.64%)
Jan 07, 2014
3.510
3.690
3.510
3.660
108,266
+0.12(+3.39%)
Jan 06, 2014
3.650
3.650
3.540
3.540
10,898
-0.08(-2.21%)
Jan 03, 2014
3.650
3.650
3.510
3.620
41,723
+0.00(+0.00%)
Jan 02, 2014
3.540
3.650
3.450
3.620
31,226
+0.04(+1.12%)
Dec 31, 2013
3.550
3.580
3.580
3.580
73,300
+0.04(+1.13%)
Dec 30, 2013
3.400
3.550
3.398
3.540
100,328
+0.17(+5.04%)
Dec 27, 2013
3.350
3.390
3.350
3.370
49,589
-0.03(-0.85%)
Dec 26, 2013
3.320
3.400
3.320
3.399
19,153
+0.07(+2.07%)
Dec 24, 2013
3.340
3.390
3.330
3.330
15,176
+0.01(+0.30%)
Dec 23, 2013
3.370
3.390
3.250
3.320
191,371
-0.07(-2.06%)
Dec 20, 2013
3.347
3.390
3.300
3.390
32,436
+0.03(+0.89%)
Dec 19, 2013
3.290
3.360
3.290
3.360
13,574
+0.11(+3.38%)
Dec 18, 2013
3.261
3.360
3.170
3.250
42,799
+0.05(+1.56%)
Dec 17, 2013
3.280
3.400
3.200
3.200
64,935
-0.08(-2.44%)
Dec 16, 2013
3.290
3.300
3.240
3.280
42,309
+0.00(+0.05%)
Dec 13, 2013
3.285
3.290
3.170
3.278
54,702
+0.02(+0.56%)
Dec 12, 2013
3.300
3.300
3.260
3.260
11,225
-0.04(-1.21%)
Dec 11, 2013
3.310
3.380
3.300
3.300
24,975
-0.04(-1.20%)
Dec 10, 2013
3.250
3.370
3.240
3.340
38,690
+0.09(+2.77%)
Dec 09, 2013
3.220
3.320
3.220
3.250
8,415
+0.01(+0.31%)
Dec 06, 2013
3.250
3.310
3.200
3.240
0
-0.01(-0.31%)
Dec 05, 2013
3.290
3.390
3.200
3.250
0
-0.05(-1.52%)
Dec 04, 2013
3.230
3.379
3.206
3.300
0
+0.03(+0.89%)
Dec 03, 2013
3.260
3.380
3.240
3.271
0
+0.01(+0.33%)
Dec 02, 2013
3.250
3.260
3.250
3.260
0
+0.01(+0.31%)
Nov 29, 2013
3.250
3.278
3.250
3.250
0
+0.00(+0.00%)
Nov 27, 2013
3.345
3.400
3.250
3.250
0
-0.03(-0.91%)
Nov 26, 2013
3.280
3.280
3.280
3.280
0
-0.07(-2.09%)
Nov 25, 2013
3.301
3.394
3.270
3.350
0
+0.04(+1.21%)
Nov 22, 2013
3.260
3.340
3.260
3.310
0
-0.02(-0.53%)
Nov 20, 2013
3.300
3.328
3.328
3.328
3,800
+0.04(+1.14%)
Nov 19, 2013
3.250
3.380
3.240
3.290
0
+0.04(+1.23%)
Nov 18, 2013
3.270
3.290
3.240
3.250
0
+0.00(+0.00%)
Nov 15, 2013
3.250
3.400
3.250
3.250
0
+0.08(+2.52%)
Nov 14, 2013
3.390
3.390
3.110
3.170
0
-0.14(-4.23%)
Nov 12, 2013
3.360
3.450
3.250
3.310
0
-0.09(-2.65%)
Nov 11, 2013
3.280
3.600
3.280
3.400
0
+0.10(+3.03%)
Nov 08, 2013
3.390
3.391
3.300
3.300
0
-0.14(-4.15%)
Nov 07, 2013
3.470
3.473
3.252
3.443
0
-0.04(-1.12%)
Nov 06, 2013
3.480
3.500
3.450
3.482
0
+0.01(+0.35%)
Nov 05, 2013
3.450
3.550
3.400
3.470
0
+0.03(+0.87%)
Nov 04, 2013
3.370
3.450
3.360
3.440
0
+0.13(+3.93%)
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.