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
NVIDIA Corp
(NQ:
NVDA
)
1,208.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015
5.160
5.164
5.039
5.043
37,047,328
-0.13(-2.54%)
Mar 30, 2015
5.176
5.201
5.109
5.174
26,272,136
+0.02(+0.42%)
Mar 27, 2015
5.082
5.172
5.000
5.152
33,018,944
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.940
5.052
32,358,516
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.070
56,275,664
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,283,212
-0.07(-1.37%)
Mar 23, 2015
5.487
5.560
5.470
5.473
44,194,316
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.588
5.656
47,936,596
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,237,604
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.511
42,932,040
-0.09(-1.63%)
Mar 17, 2015
5.523
5.605
5.485
5.603
31,115,716
+0.07(+1.22%)
Mar 16, 2015
5.514
5.569
5.478
5.535
24,581,210
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.470
37,272,424
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.364
5.463
42,218,024
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.498
5.514
27,192,138
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.463
5.542
54,692,744
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,070,464
+0.01(+0.27%)
Mar 06, 2015
5.478
5.504
5.428
5.434
26,701,832
-0.07(-1.36%)
Mar 05, 2015
5.405
5.519
5.391
5.509
33,513,620
+0.10(+1.92%)
Mar 04, 2015
5.326
5.417
5.304
5.405
23,532,122
+0.06(+1.13%)
Mar 03, 2015
5.405
5.432
5.345
5.345
16,634,217
-0.10(-1.84%)
Mar 02, 2015
5.302
5.475
5.295
5.445
31,276,650
+0.13(+2.43%)
Feb 27, 2015
5.335
5.348
5.297
5.316
16,338,081
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.307
5.350
15,855,168
+0.01(+0.27%)
Feb 25, 2015
5.355
5.379
5.310
5.335
12,841,854
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,491,543
+0.06(+1.06%)
Feb 23, 2015
5.361
5.361
5.293
5.320
13,018,377
-0.04(-0.78%)
Feb 20, 2015
5.320
5.365
5.281
5.362
16,428,259
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.301
5.323
17,642,690
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.301
5.310
17,803,356
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.313
5.371
21,175,118
+0.02(+0.29%)
Feb 13, 2015
5.341
5.356
5.356
5.356
32,291,916
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,489,960
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.996
33,353,924
-0.03(-0.67%)
Feb 10, 2015
4.897
5.032
4.876
5.029
23,555,950
+0.14(+2.80%)
Feb 09, 2015
4.868
4.907
4.837
4.892
28,530,794
-0.00(-0.10%)
Feb 06, 2015
4.914
4.972
4.876
4.897
21,923,700
-0.02(-0.41%)
Feb 05, 2015
4.844
4.921
4.840
4.918
14,625,463
+0.08(+1.61%)
Feb 04, 2015
4.813
4.894
4.798
4.840
18,900,742
+0.01(+0.25%)
Feb 03, 2015
4.744
4.832
4.720
4.828
19,106,096
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.547
4.710
27,034,922
+0.10(+2.16%)
Jan 30, 2015
4.715
4.732
4.602
4.610
31,054,192
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.616
4.748
24,508,262
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.636
28,399,874
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.703
4.712
37,270,276
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,873,673
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.972
12,539,987
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.832
4.957
16,632,330
+0.08(+1.72%)
Jan 21, 2015
4.780
4.885
4.746
4.873
15,077,256
+0.07(+1.40%)
Jan 20, 2015
4.825
4.852
4.746
4.806
14,611,441
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,902,524
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.703
4.705
19,675,704
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.739
16,168,790
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.718
24,651,678
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,862,718
-0.06(-1.25%)
Jan 09, 2015
4.784
4.823
4.718
4.787
21,821,760
+0.02(+0.40%)
Jan 08, 2015
4.648
4.796
4.645
4.768
29,552,780
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.594
33,512,786
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,594,832
-0.14(-3.03%)
Jan 05, 2015
4.832
4.847
4.729
4.751
20,611,028
-0.08(-1.69%)
Jan 02, 2015
4.832
4.868
4.756
4.832
11,838,600
+0.02(+0.40%)
Dec 31, 2014
4.897
4.813
4.813
4.813
17,318,358
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.883
4.890
11,675,302
-0.05(-0.92%)
Dec 29, 2014
4.928
4.969
4.904
4.936
8,676,999
-0.01(-0.15%)
Dec 26, 2014
4.938
4.969
4.926
4.943
5,482,307
+0.00(+0.10%)
Dec 24, 2014
4.969
4.938
4.938
4.938
4,753,332
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.951
4.957
11,380,267
-0.03(-0.63%)
Dec 22, 2014
4.897
4.989
4.880
4.989
15,514,070
+0.09(+1.76%)
Dec 19, 2014
4.888
4.921
4.842
4.902
33,900,368
+0.05(+0.99%)
Dec 18, 2014
4.895
4.952
4.808
4.854
23,465,310
+0.02(+0.40%)
Dec 17, 2014
4.739
4.842
4.585
4.835
35,990,256
+0.19(+4.11%)
Dec 16, 2014
4.693
4.768
4.643
4.644
19,295,862
-0.05(-1.15%)
Dec 15, 2014
4.768
4.854
4.684
4.698
26,523,926
-0.01(-0.31%)
Dec 12, 2014
4.799
4.842
4.708
4.712
33,756,372
-0.15(-3.11%)
Dec 11, 2014
4.895
4.928
4.854
4.864
14,126,706
-0.00(-0.05%)
Dec 10, 2014
4.962
4.981
4.860
4.866
21,318,788
-0.11(-2.22%)
Dec 09, 2014
4.962
4.989
4.888
4.977
24,935,886
-0.02(-0.34%)
Dec 08, 2014
5.051
5.101
4.952
4.993
23,646,734
-0.06(-1.28%)
Dec 05, 2014
5.032
5.085
5.029
5.058
17,253,908
+0.03(+0.57%)
Dec 04, 2014
5.068
5.087
4.996
5.029
19,435,622
-0.05(-0.90%)
Dec 03, 2014
4.972
5.077
4.957
5.075
29,623,144
+0.13(+2.57%)
Dec 02, 2014
4.936
4.969
4.890
4.948
25,613,250
+0.01(+0.15%)
Dec 01, 2014
5.013
5.041
4.933
4.941
19,792,128
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
12,999,832
+0.01(+0.26%)
Nov 26, 2014
4.909
5.021
5.021
5.021
22,833,990
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.921
4.938
19,811,540
-0.00(-0.05%)
Nov 24, 2014
4.921
4.962
4.902
4.941
14,163,459
+0.03(+0.61%)
Nov 21, 2014
4.926
4.933
4.868
4.910
20,721,382
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,011,550
+0.08(+1.65%)
Nov 19, 2014
4.825
4.840
4.753
4.804
25,024,422
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,728,838
+0.11(+2.41%)
Nov 17, 2014
4.709
4.760
4.678
4.708
16,600,166
-0.02(-0.45%)
Nov 14, 2014
4.678
4.731
4.632
4.730
16,758,651
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.635
4.673
23,561,612
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,328,800
-0.03(-0.68%)
Nov 11, 2014
4.757
4.783
4.687
4.728
22,274,570
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,666,518
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,144,488
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,198,956
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.776
4.812
35,100,620
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,669,228
+0.06(+1.31%)
Nov 03, 2014
4.779
4.795
4.726
4.750
32,287,186
+0.08(+1.69%)
Oct 31, 2014
4.571
4.673
4.547
4.671
26,807,050
+0.20(+4.55%)
Oct 30, 2014
4.485
4.504
4.410
4.468
17,805,580
-0.03(-0.61%)
Oct 29, 2014
4.506
4.532
4.456
4.495
17,605,008
-0.03(-0.66%)
Oct 28, 2014
4.408
4.531
4.403
4.525
20,139,814
+0.11(+2.38%)
Oct 27, 2014
4.415
4.437
4.418
4.420
15,175,733
+0.00(+0.05%)
Oct 24, 2014
4.399
4.444
4.371
4.418
21,979,162
+0.05(+1.07%)
Oct 23, 2014
4.351
4.403
4.320
4.371
22,429,764
+0.09(+2.21%)
Oct 22, 2014
4.372
4.387
4.277
4.277
25,048,664
-0.10(-2.35%)
Oct 21, 2014
4.231
4.384
4.219
4.379
36,720,000
+0.18(+4.27%)
Oct 20, 2014
4.164
4.237
4.136
4.200
20,951,148
+0.04(+0.86%)
Oct 17, 2014
4.222
4.271
4.148
4.164
30,405,658
-0.01(-0.17%)
Oct 16, 2014
4.095
4.191
4.085
4.171
36,719,884
+0.00(+0.06%)
Oct 15, 2014
4.047
4.191
4.020
4.169
42,295,184
+0.06(+1.54%)
Oct 14, 2014
4.069
4.219
4.045
4.106
39,386,856
+0.09(+2.32%)
Oct 13, 2014
4.054
4.136
4.009
4.012
41,584,048
-0.01(-0.36%)
Oct 10, 2014
4.248
4.262
4.026
4.027
72,304,168
-0.25(-5.95%)
Oct 09, 2014
4.346
4.350
4.246
4.281
32,101,372
-0.08(-1.92%)
Oct 08, 2014
4.281
4.387
4.248
4.365
27,208,712
+0.08(+1.87%)
Oct 07, 2014
4.312
4.354
4.280
4.285
31,572,436
-0.05(-1.08%)
Oct 06, 2014
4.375
4.410
4.303
4.332
20,814,664
-0.03(-0.60%)
Oct 03, 2014
4.375
4.434
4.358
4.358
25,009,144
+0.01(+0.22%)
Oct 02, 2014
4.360
4.382
4.248
4.348
30,223,028
-0.02(-0.44%)
Oct 01, 2014
4.418
4.449
4.356
4.367
36,705,148
-0.04(-0.98%)
Sep 30, 2014
4.408
4.442
4.358
4.410
28,990,110
-0.02(-0.35%)
Sep 29, 2014
4.399
4.458
4.356
4.426
21,809,462
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,223,442
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,210,820
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.489
4.523
16,690,799
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,512,750
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.516
23,160,690
-0.05(-1.00%)
Sep 19, 2014
4.662
4.666
4.559
4.561
62,887,800
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.592
4.647
22,966,262
+0.07(+1.51%)
Sep 17, 2014
4.563
4.621
4.542
4.578
18,153,414
+0.00(+0.08%)
Sep 16, 2014
4.497
4.599
4.482
4.574
23,000,804
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.489
4.509
30,762,832
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,456,044
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.590
4.640
26,220,230
-0.05(-1.02%)
Sep 10, 2014
4.697
4.706
4.644
4.688
18,027,222
+0.02(+0.36%)
Sep 09, 2014
4.709
4.740
4.666
4.671
20,768,560
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,391,316
-0.04(-0.90%)
Sep 05, 2014
4.783
4.805
4.743
4.774
26,541,960
-0.01(-0.30%)
Sep 04, 2014
4.697
4.817
4.695
4.788
51,435,796
+0.08(+1.75%)
Sep 03, 2014
4.685
4.721
4.654
4.706
27,134,022
+0.05(+0.97%)
Sep 02, 2014
4.662
4.662
4.621
4.660
20,145,796
+0.01(+0.23%)
Aug 29, 2014
4.652
4.650
4.650
4.650
21,745,522
+0.01(+0.31%)
Aug 28, 2014
4.587
4.645
4.575
4.635
18,793,556
+0.04(+0.83%)
Aug 27, 2014
4.621
4.656
4.590
4.597
19,135,356
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.563
4.651
28,198,724
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.559
4.568
16,040,283
+0.01(+0.16%)
Aug 22, 2014
4.554
4.599
4.525
4.561
26,272,922
+0.00(+0.05%)
Aug 21, 2014
4.590
4.614
4.556
4.559
28,528,922
-0.04(-0.94%)
Aug 20, 2014
4.614
4.635
4.591
4.602
23,161,308
-0.03(-0.62%)
Aug 19, 2014
4.595
4.654
4.583
4.630
25,963,018
+0.04(+0.81%)
Aug 18, 2014
4.551
4.596
4.505
4.593
29,844,264
+0.06(+1.37%)
Aug 15, 2014
4.489
4.551
4.453
4.531
38,863,172
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.474
26,889,988
-0.05(-1.10%)
Aug 13, 2014
4.505
4.562
4.477
4.524
26,953,404
+0.03(+0.58%)
Aug 12, 2014
4.496
4.522
4.448
4.498
31,108,510
+0.00(+0.00%)
Aug 11, 2014
4.527
4.546
4.486
4.498
36,200,024
-0.02(-0.53%)
Aug 08, 2014
4.336
4.546
4.336
4.522
93,975,656
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.155
42,836,372
-0.04(-1.02%)
Aug 06, 2014
4.175
4.251
4.144
4.198
23,472,442
-0.00(-0.11%)
Aug 05, 2014
4.189
4.265
4.153
4.203
31,337,874
+0.00(+0.06%)
Aug 04, 2014
4.205
4.241
4.179
4.201
25,309,864
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.151
4.210
23,097,020
+0.05(+1.09%)
Jul 31, 2014
4.251
4.284
4.157
4.165
42,148,228
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,860,116
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.217
4.232
22,896,460
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.217
34,701,240
-0.02(-0.39%)
Jul 25, 2014
4.296
4.305
4.227
4.234
27,955,480
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.279
4.310
26,741,466
+0.01(+0.17%)
Jul 23, 2014
4.398
4.401
4.298
4.303
31,129,262
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.396
31,387,592
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,530,332
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,649,144
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.593
34,009,168
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.605
33,585,104
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,531,196
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,582,168
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.512
4.534
20,085,902
+0.01(+0.24%)
Jul 10, 2014
4.462
4.543
4.427
4.523
27,972,778
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.420
4.548
40,720,880
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,313,270
-0.04(-0.80%)
Jul 07, 2014
4.493
4.496
4.443
4.451
13,377,668
-0.04(-0.80%)
Jul 03, 2014
4.405
4.486
4.486
4.486
14,379,492
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.446
18,816,312
-0.02(-0.36%)
Jul 01, 2014
4.408
4.487
4.393
4.462
33,650,888
+0.05(+1.13%)
Jun 30, 2014
4.358
4.424
4.358
4.412
18,908,164
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.374
31,809,070
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.355
4.370
26,986,164
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.355
4.429
22,546,568
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,938,906
-0.07(-1.55%)
Jun 23, 2014
4.446
4.455
4.393
4.453
43,483,892
-0.05(-1.16%)
Jun 20, 2014
4.567
4.583
4.470
4.505
37,095,408
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,852,264
-0.11(-2.31%)
Jun 18, 2014
4.655
4.684
4.612
4.662
22,640,384
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,554,084
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.636
20,859,298
-0.01(-0.31%)
Jun 13, 2014
4.693
4.696
4.605
4.650
23,934,088
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,389,708
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,934,002
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.558
22,837,410
+0.03(+0.63%)
Jun 06, 2014
4.534
4.568
4.517
4.529
16,917,192
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.474
4.512
19,797,174
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.474
4.493
16,901,944
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.489
25,457,046
-0.02(-0.42%)
Jun 02, 2014
4.536
4.565
4.470
4.508
19,053,212
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.486
4.522
25,117,422
+0.01(+0.26%)
May 29, 2014
4.515
4.553
4.501
4.510
18,044,844
-0.01(-0.16%)
May 28, 2014
4.496
4.546
4.453
4.517
23,599,216
+0.04(+0.85%)
May 27, 2014
4.427
4.479
4.412
4.479
22,018,002
+0.08(+1.78%)
May 23, 2014
4.384
4.401
4.401
4.401
19,186,662
+0.04(+0.89%)
May 22, 2014
4.332
4.384
4.332
4.362
9,693,836
+0.02(+0.48%)
May 21, 2014
4.358
4.395
4.314
4.341
22,737,964
+0.00(+0.00%)
May 20, 2014
4.393
4.405
4.320
4.341
26,843,252
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.392
37,994,260
+0.14(+3.23%)
May 16, 2014
4.231
4.286
4.231
4.255
29,965,102
-0.01(-0.22%)
May 15, 2014
4.279
4.302
4.222
4.264
34,351,152
-0.02(-0.55%)
May 14, 2014
4.333
4.350
4.286
4.288
22,606,150
-0.04(-0.98%)
May 13, 2014
4.343
4.414
4.316
4.331
23,326,346
-0.07(-1.61%)
May 12, 2014
4.286
4.411
4.283
4.402
31,613,702
+0.13(+2.94%)
May 09, 2014
4.250
4.290
4.196
4.276
56,934,704
-0.11(-2.43%)
May 08, 2014
4.312
4.451
4.290
4.383
45,566,736
+0.05(+1.23%)
May 07, 2014
4.324
4.364
4.281
4.329
31,007,204
+0.01(+0.14%)
May 06, 2014
4.456
4.494
4.312
4.324
43,627,792
-0.09(-2.04%)
May 05, 2014
4.361
4.447
4.357
4.414
25,246,936
+0.05(+1.09%)
May 02, 2014
4.421
4.421
4.340
4.366
16,501,704
-0.03(-0.75%)
May 01, 2014
4.442
4.451
4.364
4.399
20,893,198
+0.02(+0.54%)
Apr 30, 2014
4.421
4.425
4.366
4.376
32,237,650
-0.05(-1.18%)
Apr 29, 2014
4.435
4.444
4.378
4.428
18,047,840
+0.01(+0.21%)
Apr 28, 2014
4.473
4.497
4.364
4.418
23,926,644
-0.02(-0.43%)
Apr 25, 2014
4.553
4.596
4.430
4.437
33,093,132
-0.13(-2.75%)
Apr 24, 2014
4.553
4.610
4.553
4.563
41,296,772
+0.04(+0.89%)
Apr 23, 2014
4.478
4.534
4.470
4.523
27,524,988
+0.05(+1.17%)
Apr 22, 2014
4.440
4.499
4.416
4.470
26,865,748
+0.04(+0.86%)
Apr 21, 2014
4.399
4.444
4.371
4.433
12,346,948
+0.04(+0.81%)
Apr 17, 2014
4.364
4.397
4.397
4.397
16,201,680
+0.02(+0.38%)
Apr 16, 2014
4.392
4.397
4.325
4.380
24,734,124
+0.01(+0.22%)
Apr 15, 2014
4.345
4.395
4.302
4.371
32,117,118
+0.03(+0.71%)
Apr 14, 2014
4.321
4.357
4.293
4.340
30,619,534
+0.05(+1.10%)
Apr 11, 2014
4.321
4.388
4.236
4.293
37,262,604
-0.06(-1.41%)
Apr 10, 2014
4.444
4.506
4.340
4.354
39,153,924
-0.11(-2.44%)
Apr 09, 2014
4.489
4.527
4.428
4.463
44,494,812
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,524,928
+0.15(+3.57%)
Apr 07, 2014
4.302
4.397
4.279
4.314
45,113,308
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.280
4.300
38,837,204
-0.14(-3.10%)
Apr 03, 2014
4.399
4.545
4.397
4.437
63,226,380
+0.05(+1.08%)
Apr 02, 2014
4.418
4.428
4.371
4.390
25,309,976
-0.03(-0.64%)
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.