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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 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 (%)
May 31, 2019
11.02
11.23
10.99
11.13
174,228
-0.02(-0.17%)
May 30, 2019
10.87
11.23
10.82
11.14
169,787
+0.29(+2.68%)
May 29, 2019
10.97
11.01
10.78
10.85
124,090
-0.12(-1.11%)
May 28, 2019
10.97
11.19
10.93
10.98
195,369
+0.01(+0.09%)
May 24, 2019
10.90
11.05
10.90
10.97
108,079
+0.11(+1.04%)
May 23, 2019
10.71
10.94
10.51
10.85
304,058
+0.08(+0.78%)
May 22, 2019
11.03
11.07
10.69
10.77
170,318
-0.30(-2.71%)
May 21, 2019
11.44
11.64
10.95
11.07
321,101
-0.37(-3.28%)
May 20, 2019
12.14
12.14
11.42
11.44
257,543
-0.65(-5.35%)
May 17, 2019
12.34
12.37
12.04
12.09
176,149
-0.19(-1.53%)
May 16, 2019
12.19
12.40
12.19
12.28
391,880
+0.01(+0.07%)
May 15, 2019
12.37
12.42
12.19
12.27
333,781
-0.04(-0.30%)
May 14, 2019
12.14
12.42
12.14
12.31
350,878
+0.18(+1.52%)
May 13, 2019
12.07
12.31
11.92
12.12
420,999
+0.06(+0.53%)
May 10, 2019
11.97
12.17
11.75
12.06
375,766
+0.13(+1.08%)
May 09, 2019
11.73
12.11
11.64
11.93
256,274
+0.13(+1.09%)
May 08, 2019
11.50
12.07
11.45
11.80
685,830
+0.34(+2.97%)
May 07, 2019
10.68
11.48
10.41
11.46
373,420
+1.09(+10.46%)
May 06, 2019
10.16
10.49
10.16
10.37
207,446
-0.02(-0.18%)
May 03, 2019
10.35
10.45
9.979
10.39
420,670
+0.11(+1.07%)
May 02, 2019
10.17
10.35
10.04
10.28
224,004
+0.10(+0.99%)
May 01, 2019
10.38
10.46
10.07
10.18
294,890
-0.21(-2.04%)
Apr 30, 2019
11.13
11.16
10.30
10.39
379,612
-0.81(-7.22%)
Apr 29, 2019
11.20
11.31
11.12
11.20
157,793
+0.00(+0.00%)
Apr 26, 2019
11.60
11.60
11.06
11.20
264,319
-0.32(-2.79%)
Apr 25, 2019
11.90
11.92
11.39
11.52
230,794
-0.37(-3.09%)
Apr 24, 2019
12.01
12.15
11.86
11.89
173,912
-0.15(-1.22%)
Apr 23, 2019
12.17
12.43
12.03
12.04
494,205
-0.02(-0.15%)
Apr 22, 2019
12.19
12.23
11.86
12.06
417,908
+0.00(+0.00%)
Apr 18, 2019
11.95
12.09
11.82
12.06
399,795
+0.23(+1.94%)
Apr 17, 2019
11.70
12.07
11.51
11.83
929,153
+0.19(+1.66%)
Apr 16, 2019
11.58
11.75
11.54
11.63
131,856
+0.08(+0.72%)
Apr 15, 2019
11.83
11.92
11.53
11.55
194,859
-0.19(-1.64%)
Apr 12, 2019
11.65
11.86
11.46
11.74
211,694
+0.07(+0.63%)
Apr 11, 2019
11.66
12.09
11.57
11.67
400,266
+0.16(+1.36%)
Apr 10, 2019
11.24
11.57
11.22
11.51
203,530
+0.32(+2.88%)
Apr 09, 2019
11.12
11.35
11.05
11.19
157,848
+0.10(+0.91%)
Apr 08, 2019
11.05
11.11
10.97
11.09
227,958
+0.08(+0.75%)
Apr 05, 2019
10.97
11.10
10.92
11.01
180,924
+0.04(+0.34%)
Apr 04, 2019
10.89
11.08
10.86
10.97
164,916
+0.12(+1.10%)
Apr 03, 2019
10.92
10.98
10.72
10.85
117,891
+0.00(+0.00%)
Apr 02, 2019
10.91
10.91
10.68
10.85
102,115
-0.06(-0.51%)
Apr 01, 2019
10.81
10.94
10.70
10.91
164,241
+0.28(+2.59%)
Mar 29, 2019
10.94
10.98
10.60
10.63
107,858
-0.30(-2.78%)
Mar 28, 2019
10.89
11.02
10.78
10.94
178,595
+0.04(+0.34%)
Mar 27, 2019
10.89
10.95
10.72
10.90
101,075
+0.10(+0.94%)
Mar 26, 2019
10.74
11.01
10.72
10.80
164,230
+0.07(+0.69%)
Mar 25, 2019
10.08
10.76
10.05
10.72
189,272
+0.75(+7.57%)
Mar 22, 2019
10.24
10.35
9.942
9.970
185,382
-0.25(-2.43%)
Mar 21, 2019
10.26
10.48
10.18
10.22
68,654
-0.04(-0.36%)
Mar 20, 2019
10.33
10.51
10.12
10.25
109,886
+0.06(+0.54%)
Mar 19, 2019
10.48
10.50
9.887
10.20
149,042
-0.28(-2.63%)
Mar 18, 2019
10.39
10.56
10.25
10.48
111,226
+0.07(+0.71%)
Mar 15, 2019
10.22
10.48
10.17
10.40
296,829
+0.21(+2.08%)
Mar 14, 2019
10.37
10.37
10.12
10.19
48,397
-0.18(-1.77%)
Mar 13, 2019
10.59
10.59
10.30
10.37
29,741
-0.17(-1.66%)
Mar 12, 2019
10.39
10.69
10.32
10.55
75,553
+0.18(+1.77%)
Mar 11, 2019
10.64
10.71
10.23
10.37
74,133
-0.29(-2.68%)
Mar 08, 2019
10.69
10.73
10.46
10.65
122,754
-0.04(-0.34%)
Mar 07, 2019
10.84
10.92
10.61
10.69
86,719
-0.12(-1.11%)
Mar 06, 2019
10.92
10.92
10.81
10.81
114,370
-0.09(-0.84%)
Mar 05, 2019
10.93
11.00
10.84
10.90
160,865
+0.07(+0.68%)
Mar 04, 2019
10.88
11.04
10.81
10.83
143,784
-0.06(-0.59%)
Mar 01, 2019
10.91
10.94
10.81
10.89
57,626
+0.02(+0.17%)
Feb 28, 2019
10.92
11.03
10.82
10.87
112,917
-0.05(-0.42%)
Feb 27, 2019
10.89
11.04
10.83
10.92
192,395
+0.02(+0.17%)
Feb 26, 2019
11.02
11.11
10.90
10.90
163,892
-0.11(-1.00%)
Feb 25, 2019
11.08
11.21
10.96
11.01
144,463
-0.08(-0.75%)
Feb 22, 2019
10.87
11.13
10.82
11.09
150,915
+0.22(+2.03%)
Feb 21, 2019
11.06
11.20
10.79
10.87
92,394
-0.18(-1.66%)
Feb 20, 2019
10.90
11.21
10.80
11.06
215,256
+0.18(+1.65%)
Feb 19, 2019
10.66
10.99
10.63
10.88
127,516
+0.11(+0.98%)
Feb 15, 2019
10.70
10.89
10.67
10.77
142,434
+0.17(+1.65%)
Feb 14, 2019
10.53
10.71
10.42
10.60
98,248
+0.06(+0.60%)
Feb 13, 2019
10.54
10.59
10.51
10.53
101,231
+0.00(+0.00%)
Feb 12, 2019
10.49
10.55
10.42
10.53
68,910
+0.07(+0.69%)
Feb 11, 2019
10.44
10.55
10.37
10.46
70,818
+0.00(+0.00%)
Feb 08, 2019
10.15
10.47
10.13
10.46
44,435
+0.31(+3.01%)
Feb 07, 2019
10.33
10.36
10.10
10.15
45,489
-0.20(-1.91%)
Feb 06, 2019
10.41
10.56
10.26
10.35
70,814
-0.05(-0.52%)
Feb 05, 2019
10.24
10.42
10.09
10.41
55,324
+0.21(+2.03%)
Feb 04, 2019
10.27
10.27
10.13
10.20
38,227
-0.05(-0.53%)
Feb 01, 2019
10.24
10.34
10.14
10.25
29,438
+0.05(+0.53%)
Jan 31, 2019
10.33
10.38
10.16
10.20
82,220
-0.13(-1.31%)
Jan 30, 2019
10.36
10.42
10.28
10.33
71,049
+0.03(+0.26%)
Jan 29, 2019
10.47
10.47
10.28
10.31
46,418
-0.17(-1.63%)
Jan 28, 2019
10.36
10.50
10.29
10.48
67,958
+0.14(+1.31%)
Jan 25, 2019
10.33
10.70
10.31
10.34
249,948
-0.02(-0.17%)
Jan 24, 2019
10.23
10.37
10.17
10.36
72,159
+0.13(+1.32%)
Jan 23, 2019
10.13
10.28
10.04
10.23
57,078
+0.15(+1.52%)
Jan 22, 2019
10.20
10.20
9.911
10.07
83,808
+0.04(+0.45%)
Jan 18, 2019
9.947
10.06
9.848
10.03
100,090
+0.08(+0.81%)
Jan 17, 2019
9.911
10.08
9.812
9.947
91,185
-0.03(-0.27%)
Jan 16, 2019
9.776
10.03
9.515
9.974
144,196
+0.12(+1.19%)
Jan 15, 2019
9.569
9.857
9.483
9.857
71,430
+0.21(+2.15%)
Jan 14, 2019
9.722
9.808
9.605
9.650
59,658
-0.10(-1.02%)
Jan 11, 2019
9.749
9.749
9.515
9.749
46,879
-0.01(-0.09%)
Jan 10, 2019
9.524
9.785
9.479
9.758
56,015
+0.16(+1.69%)
Jan 09, 2019
9.695
9.704
9.452
9.596
58,536
-0.06(-0.65%)
Jan 08, 2019
9.794
9.848
9.362
9.659
73,998
-0.11(-1.11%)
Jan 07, 2019
9.587
9.920
9.524
9.767
63,610
+0.14(+1.50%)
Jan 04, 2019
9.452
9.704
9.380
9.623
84,871
+0.35(+3.79%)
Jan 03, 2019
9.551
9.551
9.119
9.272
57,287
-0.36(-3.74%)
Jan 02, 2019
9.452
9.677
9.344
9.632
99,096
+0.14(+1.42%)
Dec 31, 2018
8.957
9.497
8.939
9.497
257,391
+0.43(+4.77%)
Dec 28, 2018
8.786
9.227
8.705
9.065
281,608
+0.16(+1.82%)
Dec 27, 2018
8.759
8.939
8.660
8.903
76,969
+0.05(+0.51%)
Dec 26, 2018
8.633
8.966
8.553
8.858
140,789
+0.26(+3.04%)
Dec 24, 2018
9.002
9.047
8.552
8.597
70,429
-0.36(-4.02%)
Dec 21, 2018
8.984
9.173
8.930
8.957
282,719
-0.03(-0.30%)
Dec 20, 2018
9.029
9.200
8.894
8.984
136,092
-0.05(-0.50%)
Dec 19, 2018
8.966
9.092
8.939
9.029
85,467
+0.10(+1.11%)
Dec 18, 2018
9.128
9.267
8.912
8.930
84,104
-0.20(-2.17%)
Dec 17, 2018
9.452
9.470
9.092
9.128
115,716
-0.30(-3.15%)
Dec 14, 2018
9.380
9.578
9.380
9.425
59,543
+0.01(+0.10%)
Dec 13, 2018
9.506
9.659
9.380
9.416
74,808
-0.06(-0.66%)
Dec 12, 2018
9.551
9.776
9.443
9.479
74,336
+0.02(+0.19%)
Dec 11, 2018
9.605
9.668
9.407
9.461
55,219
-0.04(-0.38%)
Dec 10, 2018
9.479
9.587
9.245
9.497
63,764
+0.03(+0.29%)
Dec 07, 2018
9.452
9.668
9.074
9.470
70,540
+0.00(+0.00%)
Dec 06, 2018
9.371
9.587
9.209
9.470
66,331
+0.05(+0.57%)
Dec 04, 2018
9.470
9.686
9.362
9.416
93,425
-0.28(-2.88%)
Dec 03, 2018
9.659
9.789
9.146
9.695
136,109
+0.00(+0.00%)
Nov 30, 2018
9.479
9.785
9.447
9.695
125,751
-0.01(-0.09%)
Nov 29, 2018
9.452
9.731
9.398
9.704
74,710
+0.15(+1.60%)
Nov 28, 2018
8.957
9.632
8.957
9.551
141,127
+0.62(+6.96%)
Nov 27, 2018
8.777
9.020
8.777
8.930
81,807
+0.14(+1.54%)
Nov 26, 2018
8.930
9.000
8.678
8.795
66,289
-0.13(-1.41%)
Nov 23, 2018
8.723
9.092
8.723
8.921
59,876
+0.15(+1.75%)
Nov 21, 2018
8.768
8.768
8.768
0
+0.11(+1.25%)
Nov 20, 2018
8.777
8.858
8.570
8.660
107,931
-0.16(-1.84%)
Nov 19, 2018
8.741
8.831
8.462
8.822
161,919
+0.16(+1.87%)
Nov 16, 2018
8.651
8.809
8.555
8.660
189,312
+0.14(+1.65%)
Nov 15, 2018
8.581
8.721
8.379
8.519
61,154
-0.12(-1.42%)
Nov 14, 2018
8.598
8.739
8.519
8.642
59,295
+0.08(+0.92%)
Nov 13, 2018
8.800
8.914
8.519
8.563
67,351
-0.24(-2.69%)
Nov 12, 2018
8.818
9.098
8.633
8.800
64,087
+0.00(+0.00%)
Nov 09, 2018
8.809
8.923
8.717
8.800
80,580
-0.04(-0.40%)
Nov 08, 2018
9.169
9.370
8.809
8.835
54,032
-0.32(-3.54%)
Nov 07, 2018
8.748
9.248
8.590
9.160
141,888
+0.24(+2.65%)
Nov 06, 2018
8.783
9.015
8.783
8.923
72,774
+0.15(+1.70%)
Nov 05, 2018
8.809
8.888
8.756
8.774
207,163
-0.04(-0.50%)
Nov 02, 2018
8.818
8.892
8.686
8.818
86,621
+0.04(+0.50%)
Nov 01, 2018
8.730
8.791
8.669
8.774
66,806
+0.09(+1.01%)
Oct 31, 2018
8.677
8.791
8.625
8.686
73,117
+0.05(+0.61%)
Oct 30, 2018
8.511
8.660
8.423
8.633
70,498
+0.11(+1.23%)
Oct 29, 2018
8.476
8.726
8.414
8.528
70,475
+0.17(+1.99%)
Oct 26, 2018
8.265
8.458
7.905
8.361
125,030
+0.05(+0.63%)
Oct 25, 2018
8.581
8.678
8.204
8.309
135,049
-0.15(-1.76%)
Oct 24, 2018
9.072
9.107
8.449
8.458
82,127
-0.66(-7.22%)
Oct 23, 2018
9.046
9.230
9.046
9.116
44,843
-0.01(-0.10%)
Oct 22, 2018
9.151
9.195
9.037
9.125
37,887
+0.01(+0.10%)
Oct 19, 2018
9.160
9.292
9.090
9.116
53,568
-0.08(-0.86%)
Oct 18, 2018
9.195
9.493
9.116
9.195
56,489
+0.00(+0.00%)
Oct 17, 2018
9.318
9.361
9.169
9.195
40,692
-0.12(-1.32%)
Oct 16, 2018
9.081
9.353
9.037
9.318
58,406
+0.19(+2.12%)
Oct 15, 2018
9.274
9.340
9.037
9.125
47,171
-0.21(-2.26%)
Oct 12, 2018
9.458
9.572
9.230
9.335
101,209
-0.11(-1.12%)
Oct 11, 2018
9.871
9.958
9.177
9.441
126,340
-0.47(-4.78%)
Oct 10, 2018
9.993
10.16
9.914
9.914
68,737
-0.14(-1.40%)
Oct 09, 2018
10.18
10.30
10.00
10.05
59,895
-0.18(-1.80%)
Oct 08, 2018
10.26
10.45
10.18
10.24
36,563
-0.02(-0.17%)
Oct 05, 2018
10.47
10.55
10.18
10.26
44,336
-0.26(-2.50%)
Oct 04, 2018
10.79
10.79
10.44
10.52
138,793
-0.26(-2.44%)
Oct 03, 2018
10.55
10.85
10.55
10.78
85,548
+0.24(+2.25%)
Oct 02, 2018
10.48
10.62
10.44
10.55
142,549
+0.08(+0.75%)
Oct 01, 2018
10.50
10.58
10.43
10.47
72,795
-0.03(-0.25%)
Sep 28, 2018
10.21
10.53
10.18
10.49
82,062
+0.16(+1.53%)
Sep 27, 2018
10.32
10.35
10.27
10.34
57,128
+0.04(+0.34%)
Sep 26, 2018
10.41
10.41
10.27
10.30
74,749
-0.01(-0.09%)
Sep 25, 2018
10.18
10.38
10.18
10.31
59,350
+0.15(+1.47%)
Sep 24, 2018
10.24
10.43
10.12
10.16
66,426
-0.13(-1.28%)
Sep 21, 2018
10.34
10.36
10.10
10.29
166,631
-0.06(-0.59%)
Sep 20, 2018
10.25
10.35
10.14
10.35
49,794
+0.14(+1.37%)
Sep 19, 2018
10.27
10.35
10.18
10.21
59,791
-0.10(-0.94%)
Sep 18, 2018
10.01
10.40
9.985
10.31
94,478
+0.31(+3.07%)
Sep 17, 2018
9.976
10.02
9.844
10.00
39,115
+0.03(+0.26%)
Sep 14, 2018
9.958
9.993
9.932
9.976
37,839
+0.00(+0.00%)
Sep 13, 2018
9.958
10.00
9.906
9.976
31,536
+0.04(+0.35%)
Sep 12, 2018
9.800
9.950
9.765
9.941
77,639
+0.07(+0.71%)
Sep 11, 2018
9.914
9.950
9.809
9.871
34,272
-0.04(-0.44%)
Sep 10, 2018
9.958
9.985
9.897
9.914
44,104
-0.03(-0.26%)
Sep 07, 2018
9.783
10.03
9.765
9.941
76,477
+0.11(+1.07%)
Sep 06, 2018
9.932
9.967
9.792
9.835
46,507
-0.06(-0.62%)
Sep 05, 2018
9.879
9.958
9.783
9.897
48,683
-0.02(-0.18%)
Sep 04, 2018
10.02
10.04
9.871
9.914
79,124
-0.11(-1.05%)
Aug 31, 2018
10.02
10.02
10.02
0
-0.16(-1.55%)
Aug 30, 2018
9.906
10.20
9.906
10.18
82,312
+0.29(+2.93%)
Aug 29, 2018
9.818
10.01
9.792
9.888
60,191
+0.09(+0.90%)
Aug 28, 2018
9.853
9.879
9.765
9.800
57,071
-0.04(-0.36%)
Aug 27, 2018
9.906
9.906
9.800
9.835
56,814
-0.06(-0.62%)
Aug 24, 2018
9.932
9.993
9.835
9.897
61,660
+0.02(+0.18%)
Aug 23, 2018
9.835
10.00
9.835
9.879
56,838
+0.00(+0.00%)
Aug 22, 2018
9.800
9.950
9.800
9.879
33,820
+0.05(+0.54%)
Aug 21, 2018
9.888
10.09
9.809
9.827
44,775
-0.08(-0.80%)
Aug 20, 2018
9.721
9.950
9.721
9.906
39,973
+0.21(+2.17%)
Aug 17, 2018
9.800
9.901
9.678
9.695
62,458
-0.11(-1.16%)
Aug 16, 2018
9.655
9.869
9.655
9.809
60,737
+0.15(+1.60%)
Aug 15, 2018
9.689
9.766
9.577
9.655
79,763
-0.03(-0.35%)
Aug 14, 2018
9.663
9.749
9.595
9.689
67,683
+0.05(+0.53%)
Aug 13, 2018
9.663
9.719
9.603
9.638
55,422
+0.03(+0.27%)
Aug 10, 2018
9.680
9.723
9.577
9.612
51,619
-0.07(-0.71%)
Aug 09, 2018
9.792
9.818
9.629
9.680
83,633
+0.00(+0.00%)
Aug 08, 2018
9.620
9.818
9.620
9.680
71,497
+0.08(+0.80%)
Aug 07, 2018
9.577
10.15
9.565
9.603
130,184
+0.03(+0.27%)
Aug 06, 2018
9.655
9.680
9.483
9.577
51,170
-0.08(-0.80%)
Aug 03, 2018
9.646
9.732
9.500
9.655
25,984
+0.02(+0.18%)
Aug 02, 2018
9.672
9.689
9.595
9.638
35,531
-0.05(-0.53%)
Aug 01, 2018
9.741
9.998
9.629
9.689
68,801
-0.05(-0.53%)
Jul 31, 2018
9.689
9.775
9.638
9.741
47,890
+0.07(+0.71%)
Jul 30, 2018
9.663
9.835
9.612
9.672
95,450
+0.05(+0.54%)
Jul 27, 2018
9.741
9.878
9.492
9.620
43,579
-0.12(-1.23%)
Jul 26, 2018
9.938
9.698
9.741
44,604
+0.03(+0.35%)
Jul 25, 2018
9.715
9.843
9.620
9.706
53,899
+0.02(+0.18%)
Jul 24, 2018
9.715
9.809
9.612
9.689
53,450
+0.02(+0.18%)
Jul 23, 2018
9.732
9.732
9.620
9.672
38,924
-0.06(-0.62%)
Jul 20, 2018
9.741
9.826
9.680
9.732
82,964
+0.00(+0.00%)
Jul 19, 2018
9.741
9.826
9.680
9.732
97,454
+0.03(+0.35%)
Jul 18, 2018
9.783
9.783
9.672
9.698
65,869
-0.04(-0.44%)
Jul 17, 2018
9.792
9.801
9.698
9.741
89,717
-0.04(-0.44%)
Jul 16, 2018
9.998
9.998
9.730
9.783
70,437
-0.22(-2.23%)
Jul 13, 2018
9.964
10.12
9.946
10.01
46,360
+0.03(+0.34%)
Jul 12, 2018
9.989
9.989
9.775
9.972
41,657
+0.04(+0.43%)
Jul 11, 2018
9.989
10.04
9.895
9.929
41,946
-0.14(-1.36%)
Jul 10, 2018
10.13
10.17
10.08
10.07
43,041
-0.06(-0.59%)
Jul 09, 2018
9.989
10.18
9.837
10.13
79,922
+0.13(+1.29%)
Jul 06, 2018
10.09
10.20
9.749
9.998
59,742
-0.09(-0.85%)
Jul 05, 2018
9.981
10.18
9.981
10.08
102,342
+0.19(+1.91%)
Jul 03, 2018
9.895
9.895
9.895
0
+0.22(+2.31%)
Jul 02, 2018
9.698
9.758
9.552
9.672
61,761
-0.08(-0.79%)
Jun 29, 2018
9.577
9.861
9.535
9.749
114,929
+0.18(+1.88%)
Jun 28, 2018
9.543
9.586
9.457
9.569
86,312
+0.05(+0.54%)
Jun 27, 2018
9.560
9.586
9.466
9.517
67,725
-0.02(-0.18%)
Jun 26, 2018
9.586
9.646
9.526
9.535
59,848
-0.04(-0.45%)
Jun 25, 2018
9.655
9.672
9.492
9.577
114,357
-0.02(-0.18%)
Jun 22, 2018
9.577
9.638
9.483
9.595
344,893
+0.07(+0.72%)
Jun 21, 2018
9.543
9.552
9.449
9.526
105,807
+0.00(+0.00%)
Jun 20, 2018
9.723
9.749
9.492
9.526
123,314
-0.17(-1.77%)
Jun 19, 2018
9.577
9.818
9.500
9.698
254,802
+0.11(+1.16%)
Jun 18, 2018
9.646
9.663
9.483
9.586
59,252
-0.09(-0.89%)
Jun 15, 2018
9.698
9.492
9.672
231,807
+0.18(+1.90%)
Jun 14, 2018
9.612
9.646
9.483
9.492
117,653
-0.10(-1.07%)
Jun 13, 2018
9.483
9.646
9.483
9.595
97,766
+0.07(+0.72%)
Jun 12, 2018
9.526
9.620
9.466
9.526
56,587
-0.03(-0.27%)
Jun 11, 2018
9.500
9.603
9.449
9.552
90,456
+0.07(+0.72%)
Jun 08, 2018
9.689
9.706
9.474
9.483
84,396
-0.20(-2.04%)
Jun 07, 2018
9.629
9.792
9.629
9.680
63,950
+0.04(+0.45%)
Jun 06, 2018
9.603
9.749
9.577
9.638
85,288
+0.04(+0.45%)
Jun 05, 2018
9.500
9.689
9.474
9.595
71,579
+0.09(+0.90%)
Jun 04, 2018
9.500
9.586
9.457
9.509
54,475
+0.01(+0.09%)
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.