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
)
1.890
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 30, 2020
1.210
1.210
1.120
1.140
36,000
-0.05(-4.08%)
Oct 29, 2020
1.150
1.190
1.120
1.188
14,163
+0.04(+3.35%)
Oct 28, 2020
1.200
1.200
1.100
1.150
22,007
-0.01(-0.86%)
Oct 27, 2020
1.240
1.280
1.150
1.160
95,651
-0.08(-6.45%)
Oct 26, 2020
1.350
1.350
1.220
1.240
53,444
-0.07(-5.70%)
Oct 23, 2020
1.290
1.350
1.266
1.315
8,800
+0.04(+3.54%)
Oct 22, 2020
1.220
1.290
1.220
1.270
46,805
+0.02(+1.60%)
Oct 21, 2020
1.276
1.276
1.200
1.250
73,386
-0.02(-1.57%)
Oct 20, 2020
1.250
1.280
1.250
1.270
19,633
-0.01(-0.78%)
Oct 19, 2020
1.320
1.340
1.280
1.280
8,741
+0.01(+0.79%)
Oct 16, 2020
1.350
1.350
1.270
1.270
69,600
-0.08(-5.93%)
Oct 15, 2020
1.340
1.380
1.300
1.350
133,357
+0.00(+0.10%)
Oct 14, 2020
1.353
1.370
1.340
1.349
7,401
-0.02(-1.55%)
Oct 13, 2020
1.370
1.380
1.310
1.370
19,455
+0.01(+0.74%)
Oct 12, 2020
1.370
1.420
1.343
1.360
9,810
-0.02(-1.45%)
Oct 09, 2020
1.420
1.420
1.373
1.380
36,100
-0.04(-2.82%)
Oct 08, 2020
1.390
1.420
1.330
1.420
18,034
+0.03(+2.53%)
Oct 07, 2020
1.370
1.420
1.320
1.385
70,511
+0.01(+1.09%)
Oct 06, 2020
1.370
1.420
1.370
1.370
9,046
-0.02(-1.44%)
Oct 05, 2020
1.400
1.420
1.370
1.390
11,732
+0.00(+0.00%)
Oct 02, 2020
1.350
1.410
1.350
1.390
5,400
+0.03(+2.21%)
Oct 01, 2020
1.390
1.400
1.350
1.360
7,268
+0.01(+0.74%)
Sep 30, 2020
1.380
1.400
1.350
1.350
15,928
+0.01(+0.57%)
Sep 29, 2020
1.360
1.410
1.334
1.342
4,300
-0.02(-1.29%)
Sep 28, 2020
1.370
1.379
1.310
1.360
12,385
+0.05(+3.82%)
Sep 25, 2020
1.340
1.370
1.300
1.310
21,700
-0.05(-3.67%)
Sep 24, 2020
1.340
1.400
1.320
1.360
18,964
+0.04(+3.02%)
Sep 23, 2020
1.330
1.460
1.320
1.320
9,551
-0.01(-0.76%)
Sep 22, 2020
1.330
1.370
1.330
1.330
4,770
-0.01(-0.74%)
Sep 21, 2020
1.360
1.430
1.320
1.340
10,522
-0.03(-2.19%)
Sep 18, 2020
1.400
1.420
1.370
1.370
14,600
-0.04(-2.84%)
Sep 17, 2020
1.380
1.410
1.360
1.410
15,278
+0.01(+0.71%)
Sep 16, 2020
1.440
1.440
1.380
1.400
26,619
+0.01(+0.72%)
Sep 15, 2020
1.340
1.410
1.340
1.390
22,649
+0.03(+2.21%)
Sep 14, 2020
1.370
1.420
1.320
1.360
34,848
-0.03(-2.16%)
Sep 11, 2020
1.427
1.452
1.385
1.390
26,400
-0.02(-1.42%)
Sep 10, 2020
1.490
1.490
1.380
1.410
23,158
-0.08(-5.37%)
Sep 09, 2020
1.450
1.490
1.430
1.490
29,509
+0.03(+2.41%)
Sep 08, 2020
1.550
1.560
1.440
1.455
40,876
-0.01(-1.02%)
Sep 04, 2020
1.420
1.470
1.370
1.470
68,400
+0.05(+3.89%)
Sep 03, 2020
1.560
1.560
1.390
1.415
37,531
-0.12(-7.82%)
Sep 02, 2020
1.550
1.576
1.460
1.535
29,062
-0.01(-0.32%)
Sep 01, 2020
1.590
1.590
1.470
1.540
48,453
-0.03(-1.91%)
Aug 31, 2020
1.520
1.620
1.460
1.570
195,540
+0.11(+7.53%)
Aug 28, 2020
1.380
1.500
1.330
1.460
78,100
+0.07(+5.04%)
Aug 27, 2020
1.380
1.463
1.370
1.390
20,906
+0.01(+0.72%)
Aug 26, 2020
1.460
1.500
1.350
1.380
127,049
-0.02(-1.43%)
Aug 25, 2020
1.350
1.421
1.350
1.400
13,141
+0.03(+2.19%)
Aug 24, 2020
1.360
1.420
1.360
1.370
37,550
-0.02(-1.79%)
Aug 21, 2020
1.470
1.470
1.350
1.395
33,800
+0.03(+2.57%)
Aug 20, 2020
1.350
1.381
1.340
1.360
32,379
+0.01(+0.74%)
Aug 19, 2020
1.420
1.420
1.320
1.350
47,669
-0.02(-1.46%)
Aug 18, 2020
1.370
1.400
1.329
1.370
18,578
+0.00(+0.00%)
Aug 17, 2020
1.400
1.470
1.360
1.370
29,474
-0.04(-3.18%)
Aug 14, 2020
1.440
1.510
1.400
1.415
41,700
-0.08(-5.67%)
Aug 13, 2020
1.510
1.520
1.460
1.500
35,653
+0.00(+0.00%)
Aug 12, 2020
1.480
1.520
1.440
1.500
8,629
+0.05(+3.45%)
Aug 11, 2020
1.480
1.520
1.450
1.450
18,435
-0.05(-3.33%)
Aug 10, 2020
1.520
1.520
1.460
1.500
26,861
-0.01(-0.66%)
Aug 07, 2020
1.450
1.510
1.420
1.510
30,700
+0.08(+5.59%)
Aug 06, 2020
1.510
1.520
1.430
1.430
37,468
-0.07(-4.67%)
Aug 05, 2020
1.480
1.500
1.480
1.500
24,635
+0.00(+0.00%)
Aug 04, 2020
1.500
1.520
1.460
1.500
21,244
+0.02(+1.35%)
Aug 03, 2020
1.520
1.520
1.460
1.480
20,050
+0.00(+0.00%)
Jul 31, 2020
1.510
1.520
1.480
1.480
24,100
-0.01(-0.67%)
Jul 30, 2020
1.470
1.520
1.440
1.490
30,409
+0.02(+1.71%)
Jul 29, 2020
1.400
1.480
1.400
1.465
19,014
+0.08(+5.40%)
Jul 28, 2020
1.370
1.400
1.370
1.390
13,424
+0.02(+1.46%)
Jul 27, 2020
1.430
1.450
1.350
1.370
14,075
-0.04(-2.84%)
Jul 24, 2020
1.440
1.440
1.360
1.410
9,800
+0.03(+2.17%)
Jul 23, 2020
1.450
1.480
1.361
1.380
25,408
-0.06(-4.17%)
Jul 22, 2020
1.440
1.510
1.440
1.440
14,071
-0.03(-2.04%)
Jul 21, 2020
1.464
1.530
1.431
1.470
9,873
+0.01(+0.68%)
Jul 20, 2020
1.520
1.530
1.450
1.460
62,527
-0.02(-1.35%)
Jul 17, 2020
1.520
1.610
1.430
1.480
94,000
+0.02(+1.37%)
Jul 16, 2020
1.520
1.520
1.460
1.460
41,240
-0.04(-2.99%)
Jul 15, 2020
1.463
1.510
1.400
1.505
20,781
+0.10(+7.50%)
Jul 14, 2020
1.570
1.570
1.370
1.400
15,631
-0.07(-4.76%)
Jul 13, 2020
1.570
1.600
1.460
1.470
23,308
-0.03(-2.00%)
Jul 10, 2020
1.540
1.570
1.500
1.500
30,400
-0.05(-3.23%)
Jul 09, 2020
1.660
1.670
1.550
1.550
49,280
-0.11(-6.63%)
Jul 08, 2020
1.680
1.760
1.652
1.660
61,291
-0.15(-8.29%)
Jul 07, 2020
1.620
1.840
1.550
1.810
83,127
+0.19(+11.73%)
Jul 06, 2020
1.580
1.640
1.570
1.620
24,322
+0.05(+3.18%)
Jul 02, 2020
1.690
1.690
1.550
1.570
43,400
+0.02(+1.29%)
Jul 01, 2020
1.550
1.620
1.530
1.550
8,471
-0.04(-2.52%)
Jun 30, 2020
1.570
1.630
1.520
1.590
10,319
+0.07(+4.61%)
Jun 29, 2020
1.530
1.660
1.520
1.520
26,388
+0.00(+0.00%)
Jun 26, 2020
1.620
1.650
1.520
1.520
41,200
-0.08(-5.00%)
Jun 25, 2020
1.580
1.630
1.560
1.600
15,241
+0.02(+1.27%)
Jun 24, 2020
1.660
1.660
1.540
1.580
20,946
-0.08(-4.82%)
Jun 23, 2020
1.590
1.680
1.570
1.660
96,681
+0.06(+3.75%)
Jun 22, 2020
1.520
1.610
1.510
1.600
54,684
+0.10(+6.67%)
Jun 19, 2020
1.500
1.588
1.500
1.500
44,300
-0.03(-1.96%)
Jun 18, 2020
1.660
1.660
1.480
1.530
74,974
-0.11(-6.71%)
Jun 17, 2020
1.580
1.683
1.520
1.640
22,483
-0.05(-2.96%)
Jun 16, 2020
1.520
1.790
1.510
1.690
168,812
+0.18(+11.92%)
Jun 15, 2020
1.410
1.580
1.373
1.510
48,246
+0.08(+5.59%)
Jun 12, 2020
1.450
1.603
1.400
1.430
99,000
-0.05(-3.05%)
Jun 11, 2020
1.810
1.830
1.360
1.475
109,037
-0.35(-19.40%)
Jun 10, 2020
1.640
2.000
1.560
1.830
334,928
+0.23(+14.38%)
Jun 09, 2020
1.620
1.620
1.560
1.600
46,585
-0.02(-1.23%)
Jun 08, 2020
1.600
1.620
1.570
1.620
43,335
+0.02(+1.25%)
Jun 05, 2020
1.620
1.620
1.517
1.600
45,300
-0.01(-0.62%)
Jun 04, 2020
1.680
1.680
1.520
1.610
41,825
-0.07(-4.17%)
Jun 03, 2020
1.680
1.680
1.660
1.680
24,742
+0.03(+2.13%)
Jun 02, 2020
1.660
1.660
1.600
1.645
77,202
-0.00(-0.30%)
Jun 01, 2020
1.500
1.700
1.500
1.650
137,095
+0.18(+12.24%)
May 29, 2020
1.570
1.570
1.450
1.470
27,300
-0.08(-5.15%)
May 28, 2020
1.560
1.590
1.550
1.550
22,629
-0.02(-0.98%)
May 27, 2020
1.600
1.650
1.540
1.565
71,273
+0.04(+2.31%)
May 26, 2020
1.640
1.730
1.450
1.530
74,043
+0.03(+2.00%)
May 22, 2020
1.390
1.530
1.310
1.500
58,500
+0.16(+11.94%)
May 21, 2020
1.400
1.430
1.328
1.340
35,182
-0.04(-2.90%)
May 20, 2020
1.290
1.500
1.290
1.380
121,494
+0.11(+8.66%)
May 19, 2020
1.240
1.290
1.200
1.270
124,770
+0.06(+5.39%)
May 18, 2020
1.200
1.210
1.120
1.205
82,255
+0.08(+6.64%)
May 15, 2020
1.150
1.150
1.080
1.130
40,400
+0.01(+0.89%)
May 14, 2020
1.050
1.120
1.040
1.120
34,587
+0.02(+1.82%)
May 13, 2020
1.100
1.130
1.060
1.100
20,025
+0.03(+2.80%)
May 12, 2020
1.060
1.140
1.040
1.070
70,818
+0.05(+4.90%)
May 11, 2020
1.100
1.200
1.020
1.020
87,110
-0.03(-2.86%)
May 08, 2020
1.020
1.090
0.9700
1.050
17,500
+0.08(+8.24%)
May 07, 2020
1.020
1.020
0.9701
0.9701
3,525
-0.04(-3.96%)
May 06, 2020
1.000
1.020
1.000
1.010
73,427
+0.03(+2.55%)
May 05, 2020
0.9700
1.000
0.9700
0.9850
8,535
-0.02(-1.50%)
May 04, 2020
1.020
1.020
0.9700
1.000
20,812
-0.01(-1.48%)
May 01, 2020
1.020
1.030
0.9803
1.015
7,800
+0.03(+3.57%)
Apr 30, 2020
1.060
1.090
0.9700
0.9800
25,910
-0.07(-6.46%)
Apr 29, 2020
1.080
1.100
1.010
1.048
14,004
+0.01(+0.74%)
Apr 28, 2020
1.010
1.100
1.010
1.040
8,518
+0.05(+5.04%)
Apr 27, 2020
1.090
1.090
0.9901
0.9901
18,583
-0.07(-6.17%)
Apr 24, 2020
1.120
1.190
1.050
1.055
27,400
-0.03(-2.58%)
Apr 23, 2020
1.000
1.200
1.000
1.083
36,247
+0.08(+8.31%)
Apr 22, 2020
1.060
1.071
1.000
1.000
23,727
-0.06(-5.67%)
Apr 21, 2020
1.170
1.170
1.060
1.060
15,381
-0.09(-7.82%)
Apr 20, 2020
1.160
1.200
1.060
1.150
10,385
+0.05(+4.55%)
Apr 17, 2020
1.200
1.200
1.090
1.100
21,400
+0.06(+5.77%)
Apr 16, 2020
1.260
1.260
1.030
1.040
13,689
-0.01(-0.95%)
Apr 15, 2020
1.090
1.090
0.9501
1.050
7,162
+0.05(+5.00%)
Apr 14, 2020
1.080
1.090
0.9501
1.000
11,461
-0.05(-4.76%)
Apr 13, 2020
1.010
1.090
0.9651
1.050
4,450
+0.10(+10.53%)
Apr 09, 2020
1.040
1.040
0.9500
0.9500
2,600
-0.05(-5.00%)
Apr 08, 2020
0.9500
1.000
0.9500
1.000
1,272
+0.05(+5.26%)
Apr 07, 2020
0.9500
0.9539
0.9500
0.9500
900
+0.00(+0.00%)
Apr 06, 2020
1.020
1.020
0.9500
0.9500
2,802
+0.02(+2.14%)
Apr 03, 2020
1.015
1.015
0.9300
0.9301
16,600
-0.01(-1.26%)
Apr 02, 2020
0.9900
1.030
0.9400
0.9420
2,978
-0.01(-0.97%)
Apr 01, 2020
0.9976
1.027
0.9500
0.9512
6,088
+0.00(+0.12%)
Mar 31, 2020
0.9800
1.060
0.9226
0.9501
3,091
-0.00(-0.01%)
Mar 30, 2020
0.9800
1.015
0.9300
0.9502
5,637
+0.01(+1.07%)
Mar 27, 2020
1.000
1.020
0.8501
0.9401
7,000
-0.02(-2.07%)
Mar 26, 2020
0.9900
1.050
0.9500
0.9600
8,051
-0.12(-11.11%)
Mar 25, 2020
1.020
1.080
0.9200
1.080
6,900
+0.04(+3.85%)
Mar 24, 2020
1.000
1.040
0.9600
1.040
1,431
+0.04(+4.00%)
Mar 23, 2020
1.060
1.060
0.9500
1.000
2,496
+0.03(+3.09%)
Mar 20, 2020
0.9802
0.9851
0.9500
0.9700
31,400
-0.01(-1.02%)
Mar 19, 2020
1.070
1.070
0.9300
0.9800
15,928
+0.04(+4.54%)
Mar 18, 2020
1.060
1.100
0.9000
0.9374
154,003
-0.08(-8.10%)
Mar 17, 2020
1.020
1.031
1.020
1.020
3,985
+0.00(+0.29%)
Mar 16, 2020
0.8300
1.060
0.8300
1.017
12,633
-0.00(-0.45%)
Mar 13, 2020
1.070
1.133
1.020
1.022
19,000
-0.01(-0.82%)
Mar 12, 2020
1.050
1.080
1.000
1.030
37,681
-0.05(-4.63%)
Mar 11, 2020
1.150
1.150
1.080
1.080
17,339
-0.08(-7.03%)
Mar 10, 2020
1.210
1.450
1.150
1.162
38,222
-0.04(-3.19%)
Mar 09, 2020
1.180
1.220
1.180
1.200
51,970
-0.05(-4.00%)
Mar 06, 2020
1.210
1.260
1.190
1.250
15,500
+0.00(+0.00%)
Mar 05, 2020
1.250
1.250
1.190
1.250
25,572
+0.00(+0.00%)
Mar 04, 2020
1.280
1.280
1.235
1.250
14,332
-0.10(-7.41%)
Mar 03, 2020
1.235
1.350
1.210
1.350
20,013
+0.10(+8.00%)
Mar 02, 2020
1.220
1.260
1.200
1.250
19,403
+0.00(+0.00%)
Feb 28, 2020
1.210
1.280
1.210
1.250
33,600
+0.03(+2.46%)
Feb 27, 2020
1.200
1.230
1.200
1.220
57,673
+0.01(+0.83%)
Feb 26, 2020
1.240
1.250
1.200
1.210
8,346
-0.04(-3.20%)
Feb 25, 2020
1.370
1.400
1.200
1.250
50,122
-0.24(-16.11%)
Feb 24, 2020
1.370
1.490
1.370
1.490
2,014
+0.01(+0.68%)
Feb 21, 2020
1.490
1.490
1.370
1.480
10,300
+0.10(+7.25%)
Feb 20, 2020
1.380
1.380
1.380
1.380
485
+0.01(+0.73%)
Feb 19, 2020
1.440
1.460
1.370
1.370
11,878
-0.07(-4.86%)
Feb 18, 2020
1.440
1.450
1.400
1.440
5,638
+0.09(+6.67%)
Feb 14, 2020
1.320
1.350
1.320
1.350
2,300
+0.01(+0.82%)
Feb 13, 2020
1.350
1.350
1.320
1.339
1,900
-0.01(-0.81%)
Feb 12, 2020
1.340
1.390
1.300
1.350
5,945
+0.00(+0.00%)
Feb 11, 2020
1.410
1.410
1.350
1.350
1,900
+0.00(+0.00%)
Feb 10, 2020
1.370
1.403
1.300
1.350
4,071
+0.00(+0.00%)
Feb 07, 2020
1.393
1.415
1.330
1.350
13,200
-0.04(-2.88%)
Feb 06, 2020
1.479
1.479
1.360
1.390
13,701
-0.06(-4.30%)
Feb 05, 2020
1.474
1.500
1.450
1.452
8,069
-0.02(-1.20%)
Feb 04, 2020
1.485
1.489
1.470
1.470
1,479
-0.02(-1.34%)
Feb 03, 2020
1.500
1.530
1.450
1.490
22,045
-0.01(-0.62%)
Jan 31, 2020
1.468
1.500
1.460
1.499
1,300
+0.04(+2.69%)
Jan 30, 2020
1.460
1.481
1.460
1.460
4,361
-0.00(-0.14%)
Jan 29, 2020
1.460
1.470
1.400
1.462
4,695
-0.01(-0.88%)
Jan 28, 2020
1.469
1.500
1.460
1.475
2,824
+0.02(+1.03%)
Jan 27, 2020
1.460
1.500
1.460
1.460
7,260
-0.07(-4.58%)
Jan 24, 2020
1.540
1.540
1.500
1.530
14,600
-0.01(-0.65%)
Jan 23, 2020
1.480
1.540
1.440
1.540
588
+0.06(+4.05%)
Jan 22, 2020
1.530
1.550
1.480
1.480
10,370
-0.07(-4.52%)
Jan 21, 2020
1.460
1.550
1.460
1.550
3,437
+0.09(+6.16%)
Jan 17, 2020
1.540
1.550
1.440
1.460
11,000
-0.08(-5.19%)
Jan 16, 2020
1.540
1.550
1.431
1.540
3,004
+0.02(+1.32%)
Jan 15, 2020
1.500
1.550
1.493
1.520
18,689
+0.02(+1.33%)
Jan 14, 2020
1.460
1.500
1.460
1.500
14,099
+0.03(+2.04%)
Jan 13, 2020
1.480
1.500
1.406
1.470
1,476
+0.01(+0.68%)
Jan 10, 2020
1.429
1.590
1.373
1.460
7,800
-0.04(-2.34%)
Jan 09, 2020
1.580
1.640
1.470
1.495
18,183
-0.07(-4.78%)
Jan 08, 2020
1.490
1.580
1.370
1.570
19,469
+0.09(+6.08%)
Jan 07, 2020
1.476
1.480
1.332
1.480
2,210
+0.01(+0.68%)
Jan 06, 2020
1.430
1.490
1.391
1.470
27,515
+0.07(+5.00%)
Jan 03, 2020
1.390
1.470
1.387
1.400
42,900
+0.07(+5.26%)
Jan 02, 2020
1.370
1.430
1.330
1.330
2,632
-0.06(-4.32%)
Dec 31, 2019
1.317
1.450
1.310
1.390
35,800
+0.02(+1.83%)
Dec 30, 2019
1.370
1.440
1.280
1.365
18,015
+0.04(+3.41%)
Dec 27, 2019
1.400
1.400
1.320
1.320
16,900
-0.06(-4.35%)
Dec 26, 2019
1.380
1.397
1.354
1.380
21,631
-0.01(-0.72%)
Dec 24, 2019
1.360
1.390
1.350
1.390
17,100
+0.00(+0.00%)
Dec 23, 2019
1.340
1.390
1.290
1.390
32,967
+0.09(+6.92%)
Dec 20, 2019
1.350
1.410
1.300
1.300
46,500
-0.03(-2.24%)
Dec 19, 2019
1.300
1.335
1.250
1.330
14,008
+0.03(+2.29%)
Dec 18, 2019
1.340
1.370
1.271
1.300
103,869
-0.05(-3.94%)
Dec 17, 2019
1.330
1.360
1.314
1.353
5,278
+0.04(+2.79%)
Dec 16, 2019
1.300
1.317
1.290
1.317
18,875
-0.02(-1.75%)
Dec 13, 2019
1.280
1.340
1.280
1.340
44,000
+0.05(+3.88%)
Dec 12, 2019
1.280
1.330
1.280
1.290
18,974
-0.01(-0.77%)
Dec 11, 2019
1.270
1.323
1.270
1.300
14,243
+0.01(+0.78%)
Dec 10, 2019
1.370
1.380
1.271
1.290
41,796
-0.09(-6.52%)
Dec 09, 2019
1.430
1.430
1.380
1.380
3,717
-0.06(-4.17%)
Dec 06, 2019
1.358
1.440
1.340
1.440
5,800
+0.04(+2.86%)
Dec 05, 2019
1.400
1.404
1.380
1.400
20,750
+0.00(+0.00%)
Dec 04, 2019
1.290
1.480
1.270
1.400
133,146
+0.10(+8.00%)
Dec 03, 2019
1.290
1.300
1.270
1.296
40,050
+0.01(+1.10%)
Dec 02, 2019
1.290
1.290
1.260
1.282
17,738
+0.00(+0.02%)
Nov 29, 2019
1.200
1.282
1.200
1.282
2,600
+0.03(+2.74%)
Nov 27, 2019
1.270
1.299
1.240
1.248
19,800
-0.00(-0.10%)
Nov 26, 2019
1.250
1.296
1.240
1.249
10,651
+0.04(+3.23%)
Nov 25, 2019
1.240
1.300
1.200
1.210
15,836
-0.06(-4.72%)
Nov 22, 2019
1.290
1.293
1.258
1.270
15,400
+0.02(+2.01%)
Nov 21, 2019
1.286
1.300
1.240
1.245
13,575
-0.01(-1.19%)
Nov 20, 2019
1.300
1.310
1.260
1.260
14,649
-0.04(-3.45%)
Nov 19, 2019
1.240
1.330
1.240
1.305
40,477
+0.05(+3.79%)
Nov 18, 2019
1.300
1.351
1.226
1.257
45,373
-0.02(-1.77%)
Nov 15, 2019
1.240
1.420
1.240
1.280
89,200
+0.03(+2.39%)
Nov 14, 2019
1.230
1.334
1.230
1.250
16,860
-0.01(-0.94%)
Nov 13, 2019
1.250
1.300
1.200
1.262
36,198
-0.04(-2.92%)
Nov 12, 2019
1.290
1.383
1.250
1.300
82,297
+0.02(+1.56%)
Nov 11, 2019
1.200
1.290
1.180
1.280
18,949
+0.11(+9.40%)
Nov 08, 2019
1.130
1.200
1.080
1.170
63,300
+0.12(+11.43%)
Nov 07, 2019
1.030
1.070
1.010
1.050
9,804
+0.02(+1.94%)
Nov 06, 2019
1.040
1.060
1.030
1.030
11,892
+0.00(+0.00%)
Nov 05, 2019
1.030
1.080
1.020
1.030
21,499
-0.02(-1.90%)
Nov 04, 2019
1.040
1.050
1.010
1.050
29,009
+0.01(+0.95%)
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.