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
Tyme Technologies
(NQ:
TYME
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 16, 2022
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, 2018
3.570
3.760
3.310
3.340
222,907
-0.24(-6.70%)
May 30, 2018
3.500
3.870
3.380
3.580
320,498
+0.06(+1.70%)
May 29, 2018
3.580
3.750
3.410
3.520
205,810
-0.09(-2.49%)
May 25, 2018
3.610
3.610
3.610
0
-0.26(-6.72%)
May 24, 2018
2.890
3.990
2.890
3.870
780,993
+0.97(+33.45%)
May 23, 2018
2.910
2.995
2.830
2.900
87,746
+0.00(+0.00%)
May 22, 2018
2.810
2.930
2.640
2.900
128,206
+0.07(+2.47%)
May 21, 2018
3.020
3.200
2.830
2.830
214,689
-0.25(-7.97%)
May 18, 2018
3.290
3.290
2.960
3.075
426,374
-0.21(-6.53%)
May 17, 2018
3.020
3.370
3.020
3.290
276,149
+0.27(+8.94%)
May 16, 2018
3.390
3.469
3.000
3.020
379,719
-0.40(-11.70%)
May 15, 2018
2.990
3.560
2.840
3.420
743,658
+0.47(+15.93%)
May 14, 2018
2.490
3.000
2.470
2.950
637,232
+0.43(+17.06%)
May 11, 2018
2.580
2.590
2.410
2.520
162,052
-0.08(-3.08%)
May 10, 2018
2.400
2.650
2.400
2.600
258,399
+0.18(+7.44%)
May 09, 2018
2.370
2.550
2.330
2.420
90,184
+0.03(+1.26%)
May 08, 2018
2.300
2.470
2.260
2.390
74,558
+0.07(+3.02%)
May 07, 2018
2.300
2.390
2.220
2.320
87,709
-0.02(-0.85%)
May 04, 2018
2.390
2.460
2.300
2.340
67,110
-0.07(-2.90%)
May 03, 2018
2.270
2.570
2.270
2.410
119,560
+0.11(+4.78%)
May 02, 2018
2.270
2.370
2.270
2.300
54,338
+0.03(+1.32%)
May 01, 2018
2.300
2.400
2.230
2.270
63,654
-0.02(-0.87%)
Apr 30, 2018
2.480
2.530
2.260
2.290
165,162
-0.21(-8.40%)
Apr 27, 2018
2.270
2.580
2.270
2.500
356,647
+0.21(+9.17%)
Apr 26, 2018
2.180
2.360
2.120
2.290
209,465
+0.10(+4.57%)
Apr 25, 2018
2.110
2.260
2.110
2.190
135,669
+0.06(+2.82%)
Apr 24, 2018
2.150
2.220
2.100
2.130
136,979
-0.04(-1.84%)
Apr 23, 2018
2.240
2.270
2.140
2.170
237,978
-0.03(-1.36%)
Apr 20, 2018
2.200
2.200
2.120
2.200
186,026
+0.06(+2.80%)
Apr 19, 2018
2.170
2.200
2.120
2.140
65,339
-0.05(-2.28%)
Apr 18, 2018
2.110
2.205
2.110
2.190
143,072
+0.07(+3.30%)
Apr 17, 2018
2.180
2.199
2.110
2.120
46,892
-0.07(-3.20%)
Apr 16, 2018
2.300
2.300
2.170
2.190
116,066
+0.01(+0.46%)
Apr 13, 2018
2.140
2.280
2.140
2.180
101,897
+0.03(+1.40%)
Apr 12, 2018
2.100
2.180
2.090
2.150
98,494
+0.03(+1.42%)
Apr 11, 2018
2.080
2.180
2.080
2.120
105,250
+0.01(+0.47%)
Apr 10, 2018
2.100
2.170
2.060
2.110
298,563
+0.01(+0.48%)
Apr 09, 2018
2.120
2.180
2.080
2.100
73,228
-0.01(-0.47%)
Apr 06, 2018
2.120
2.200
2.090
2.110
178,856
-0.02(-0.94%)
Apr 05, 2018
2.170
2.250
2.073
2.130
48,587
-0.05(-2.29%)
Apr 04, 2018
2.050
2.200
2.040
2.180
149,239
+0.13(+6.34%)
Apr 03, 2018
2.190
2.248
2.010
2.050
242,629
-0.15(-6.82%)
Apr 02, 2018
2.220
2.270
2.150
2.200
110,970
-0.03(-1.35%)
Mar 29, 2018
2.230
2.230
2.230
0
-0.05(-2.19%)
Mar 28, 2018
2.270
2.310
2.200
2.280
194,561
-0.01(-0.44%)
Mar 27, 2018
2.280
2.337
2.160
2.290
322,393
+0.01(+0.44%)
Mar 26, 2018
2.290
2.369
2.190
2.280
205,349
-0.01(-0.44%)
Mar 23, 2018
2.260
2.439
2.200
2.290
213,160
+0.04(+1.78%)
Mar 22, 2018
2.150
2.315
2.090
2.250
428,126
+0.13(+6.13%)
Mar 21, 2018
2.170
2.238
2.050
2.120
194,421
-0.03(-1.40%)
Mar 20, 2018
2.240
2.250
2.080
2.150
326,426
-0.10(-4.44%)
Mar 19, 2018
2.280
2.340
2.210
2.250
250,845
-0.06(-2.60%)
Mar 16, 2018
2.340
2.380
2.220
2.310
154,059
-0.01(-0.43%)
Mar 15, 2018
2.380
2.381
2.210
2.320
446,524
-0.09(-3.73%)
Mar 14, 2018
2.800
2.806
2.250
2.410
1,145,542
-0.01(-0.41%)
Mar 13, 2018
2.520
2.520
2.360
2.420
196,345
-0.11(-4.35%)
Mar 12, 2018
2.680
2.750
2.480
2.530
198,268
-0.15(-5.60%)
Mar 09, 2018
2.660
2.750
2.550
2.680
323,636
+0.05(+1.90%)
Mar 08, 2018
2.730
2.850
2.580
2.630
280,078
-0.08(-2.95%)
Mar 07, 2018
2.700
2.840
2.600
2.710
321,934
+0.00(+0.00%)
Mar 06, 2018
2.500
2.780
2.500
2.710
645,953
+0.21(+8.40%)
Mar 05, 2018
2.360
2.610
2.340
2.500
994,405
+0.21(+9.17%)
Mar 02, 2018
2.250
2.470
2.220
2.290
4,465,528
-0.48(-17.33%)
Mar 01, 2018
2.910
3.240
2.760
2.770
1,550,080
-0.31(-10.06%)
Feb 28, 2018
3.310
3.365
3.030
3.080
776,713
-0.40(-11.49%)
Feb 27, 2018
3.360
3.570
3.300
3.480
357,079
-0.40(-10.31%)
Feb 26, 2018
3.800
3.980
3.700
3.880
216,067
+0.22(+6.01%)
Feb 23, 2018
3.540
3.750
3.540
3.660
122,638
+0.14(+3.98%)
Feb 22, 2018
3.410
3.550
3.410
3.520
85,539
+0.15(+4.45%)
Feb 21, 2018
3.410
3.482
3.310
3.370
55,531
-0.06(-1.75%)
Feb 20, 2018
3.510
3.510
3.330
3.430
45,371
-0.07(-2.00%)
Feb 16, 2018
3.500
3.500
3.500
0
-0.06(-1.69%)
Feb 15, 2018
3.480
3.590
3.370
3.560
163,628
+0.15(+4.40%)
Feb 14, 2018
3.620
3.690
3.360
3.410
193,036
-0.24(-6.58%)
Feb 13, 2018
3.630
3.750
3.559
3.650
62,549
-0.01(-0.27%)
Feb 12, 2018
3.990
3.990
3.550
3.660
153,423
-0.33(-8.27%)
Feb 09, 2018
4.070
4.170
3.900
3.990
88,321
-0.10(-2.44%)
Feb 08, 2018
4.490
4.548
4.090
4.090
154,903
-0.15(-3.54%)
Feb 07, 2018
4.040
4.300
4.040
4.240
113,450
+0.17(+4.18%)
Feb 06, 2018
4.190
4.230
3.911
4.070
217,260
-0.18(-4.24%)
Feb 05, 2018
4.400
4.500
4.060
4.250
153,122
-0.17(-3.85%)
Feb 02, 2018
4.200
4.625
4.010
4.420
215,357
+0.20(+4.74%)
Feb 01, 2018
4.280
4.350
4.210
4.220
99,715
-0.14(-3.21%)
Jan 31, 2018
4.560
4.621
4.240
4.360
163,988
-0.12(-2.68%)
Jan 30, 2018
4.980
4.980
4.450
4.480
154,895
-0.34(-7.05%)
Jan 29, 2018
4.910
5.097
4.800
4.820
113,524
-0.19(-3.79%)
Jan 26, 2018
5.100
5.100
4.910
5.010
47,198
-0.15(-2.91%)
Jan 25, 2018
5.230
5.324
4.920
5.160
88,803
-0.16(-3.01%)
Jan 24, 2018
5.160
5.360
4.730
5.320
346,662
+0.17(+3.30%)
Jan 23, 2018
6.000
6.050
5.100
5.150
332,496
-0.93(-15.30%)
Jan 22, 2018
6.040
6.210
5.810
6.080
179,261
-0.01(-0.16%)
Jan 19, 2018
6.220
7.000
5.950
6.090
647,498
-0.06(-0.98%)
Jan 18, 2018
7.000
7.000
6.060
6.150
253,245
-0.85(-12.14%)
Jan 17, 2018
6.920
7.000
5.900
7.000
305,570
+0.19(+2.79%)
Jan 16, 2018
6.800
6.940
6.673
6.810
115,043
+0.12(+1.79%)
Jan 12, 2018
6.690
6.690
6.690
0
-0.22(-3.18%)
Jan 11, 2018
6.960
7.250
6.740
6.910
164,498
+0.17(+2.52%)
Jan 10, 2018
6.690
6.820
6.550
6.740
120,917
+0.00(+0.00%)
Jan 09, 2018
6.400
7.110
6.350
6.740
116,104
+0.40(+6.31%)
Jan 08, 2018
6.880
6.880
6.250
6.340
116,473
-0.59(-8.51%)
Jan 05, 2018
7.140
7.140
6.760
6.930
61,159
+0.02(+0.29%)
Jan 04, 2018
7.350
7.350
6.840
6.910
119,088
+0.20(+2.98%)
Jan 03, 2018
6.580
6.780
6.340
6.710
152,164
+0.18(+2.76%)
Jan 02, 2018
6.330
6.700
6.290
6.530
116,411
+0.15(+2.35%)
Dec 29, 2017
6.380
6.380
6.380
0
+0.22(+3.57%)
Dec 28, 2017
6.590
6.700
6.120
6.160
65,433
-0.48(-7.23%)
Dec 27, 2017
6.500
6.720
6.320
6.640
89,871
+0.09(+1.37%)
Dec 26, 2017
6.860
7.000
6.400
6.550
44,293
-0.25(-3.68%)
Dec 22, 2017
7.190
7.270
6.700
6.800
140,830
-0.50(-6.85%)
Dec 21, 2017
7.060
8.300
6.500
7.300
805,736
+0.30(+4.29%)
Dec 20, 2017
5.210
7.000
5.210
7.000
514,418
+1.90(+37.25%)
Dec 19, 2017
4.200
5.810
4.110
5.100
474,390
+0.87(+20.57%)
Dec 18, 2017
3.790
4.800
3.666
4.230
347,531
+0.59(+16.21%)
Dec 15, 2017
3.370
4.000
3.370
3.640
294,687
+0.34(+10.30%)
Dec 14, 2017
3.280
3.599
3.280
3.300
56,270
+0.05(+1.54%)
Dec 13, 2017
3.460
3.900
3.200
3.250
128,493
-0.24(-6.88%)
Dec 12, 2017
3.600
3.666
3.390
3.490
55,618
-0.16(-4.38%)
Dec 11, 2017
3.720
3.850
3.545
3.650
68,175
-0.19(-4.95%)
Dec 08, 2017
3.920
3.970
3.670
3.840
50,302
-0.05(-1.29%)
Dec 07, 2017
3.860
4.010
3.700
3.890
55,785
+0.00(+0.00%)
Dec 06, 2017
3.570
3.990
3.569
3.890
298,794
+0.29(+8.06%)
Dec 05, 2017
3.750
3.790
3.600
3.600
41,915
-0.18(-4.76%)
Dec 04, 2017
3.800
3.940
3.700
3.780
103,783
-0.12(-3.08%)
Dec 01, 2017
3.890
3.981
3.850
3.900
21,952
-0.10(-2.50%)
Nov 30, 2017
3.700
4.050
3.700
4.000
69,697
+0.12(+3.09%)
Nov 29, 2017
4.000
4.080
3.840
3.880
51,593
-0.20(-4.90%)
Nov 28, 2017
4.100
4.100
3.890
4.080
413,670
+0.05(+1.24%)
Nov 27, 2017
4.200
4.200
4.000
4.030
84,959
+0.02(+0.50%)
Nov 24, 2017
4.060
4.100
3.970
4.010
30,401
-0.09(-2.20%)
Nov 22, 2017
4.040
4.100
3.960
4.100
95,912
+0.08(+1.99%)
Nov 21, 2017
4.100
4.100
3.940
4.020
73,059
+0.03(+0.75%)
Nov 20, 2017
4.050
4.150
3.860
3.990
110,493
-0.01(-0.25%)
Nov 17, 2017
4.590
4.599
3.870
4.000
559,051
+0.28(+7.53%)
Nov 16, 2017
3.570
3.814
3.570
3.720
165,424
+0.07(+1.92%)
Nov 15, 2017
3.740
3.870
3.620
3.650
49,191
-0.03(-0.82%)
Nov 14, 2017
3.960
4.000
3.670
3.680
185,444
-0.31(-7.77%)
Nov 13, 2017
4.060
4.100
3.980
3.990
36,857
-0.01(-0.25%)
Nov 10, 2017
4.040
4.100
3.990
4.000
318,114
+0.00(+0.00%)
Nov 09, 2017
3.680
4.100
3.660
4.000
209,146
+0.09(+2.30%)
Nov 08, 2017
4.100
4.470
3.900
3.910
78,419
-0.12(-2.86%)
Nov 07, 2017
3.930
4.380
3.508
4.025
147,733
-0.22(-5.29%)
Nov 06, 2017
4.110
4.750
4.110
4.250
301,192
+0.20(+4.94%)
Nov 03, 2017
3.662
4.100
3.610
4.050
100,969
+0.44(+12.19%)
Nov 02, 2017
3.870
3.980
3.484
3.610
55,964
-0.20(-5.25%)
Nov 01, 2017
4.060
4.100
3.701
3.810
61,374
-0.25(-6.16%)
Oct 31, 2017
4.080
4.082
4.000
4.060
55,819
-0.04(-0.98%)
Oct 30, 2017
4.200
4.050
4.100
93,007
+0.05(+1.23%)
Oct 27, 2017
4.050
4.050
3.910
4.050
40,086
+0.07(+1.76%)
Oct 26, 2017
4.010
4.140
3.910
3.980
30,327
-0.17(-4.10%)
Oct 25, 2017
4.270
4.280
4.100
4.150
91,417
+0.17(+4.27%)
Oct 24, 2017
4.010
4.025
3.924
3.980
49,155
-0.04(-1.00%)
Oct 23, 2017
4.090
4.093
3.900
4.020
45,588
+0.02(+0.50%)
Oct 20, 2017
4.040
4.240
3.960
4.000
80,090
-0.28(-6.54%)
Oct 19, 2017
4.170
4.850
3.950
4.280
580,982
+0.37(+9.46%)
Oct 18, 2017
4.180
4.180
3.850
3.910
83,322
-0.26(-6.24%)
Oct 17, 2017
4.100
4.200
4.020
4.170
64,968
-0.02(-0.48%)
Oct 16, 2017
4.400
4.440
4.090
4.190
63,628
-0.20(-4.56%)
Oct 13, 2017
4.528
4.580
4.280
4.390
70,963
-0.22(-4.77%)
Oct 12, 2017
4.770
4.970
4.510
4.610
61,122
-0.33(-6.68%)
Oct 11, 2017
4.820
5.050
4.810
4.940
31,850
+0.00(+0.00%)
Oct 10, 2017
4.990
5.100
4.926
4.940
26,613
-0.05(-1.00%)
Oct 09, 2017
5.200
5.490
4.850
4.990
75,589
-0.21(-4.13%)
Oct 06, 2017
5.750
5.910
5.200
5.205
44,804
-0.47(-8.36%)
Oct 05, 2017
5.900
5.920
5.500
5.680
44,731
-0.25(-4.22%)
Oct 04, 2017
6.820
6.820
5.930
5.930
34,889
-0.57(-8.77%)
Oct 03, 2017
6.000
7.117
5.948
6.500
179,516
+0.60(+10.17%)
Oct 02, 2017
5.580
6.250
5.300
5.900
77,432
+0.62(+11.74%)
Sep 29, 2017
4.800
5.299
4.800
5.280
56,162
+0.28(+5.60%)
Sep 28, 2017
5.160
5.350
4.850
5.000
94,426
-0.16(-3.10%)
Sep 27, 2017
5.200
5.400
5.040
5.160
37,982
+0.02(+0.39%)
Sep 26, 2017
5.120
5.350
5.120
5.140
49,243
-0.04(-0.77%)
Sep 25, 2017
5.770
5.770
5.130
5.180
42,883
-0.14(-2.63%)
Sep 22, 2017
5.400
5.641
5.200
5.320
37,742
-0.08(-1.48%)
Sep 21, 2017
5.240
5.569
5.240
5.400
19,561
-0.10(-1.82%)
Sep 20, 2017
5.720
5.930
5.300
5.500
157,399
-0.20(-3.51%)
Sep 19, 2017
6.460
6.460
5.700
5.700
104,833
-0.50(-8.06%)
Sep 18, 2017
6.430
6.880
6.000
6.200
145,711
-0.01(-0.16%)
Sep 15, 2017
6.940
7.110
6.120
6.210
198,136
-0.69(-10.00%)
Sep 14, 2017
6.890
7.560
6.500
6.900
70,560
+0.01(+0.15%)
Sep 13, 2017
8.650
8.650
6.670
6.890
103,154
-1.14(-14.20%)
Sep 12, 2017
8.450
9.000
7.760
8.030
98,034
-0.42(-4.97%)
Sep 11, 2017
9.500
9.500
7.260
8.450
149,833
-0.40(-4.52%)
Sep 08, 2017
9.500
9.500
8.685
8.850
81,824
-0.62(-6.60%)
Sep 07, 2017
9.000
9.500
8.350
9.475
194,763
+0.53(+5.87%)
Sep 06, 2017
7.500
8.986
6.580
8.950
183,845
+1.45(+19.33%)
Sep 05, 2017
5.530
7.500
5.530
7.500
59,443
+1.82(+32.04%)
Sep 01, 2017
6.520
6.520
6.520
5.680
12,988
-0.75(-11.66%)
Aug 31, 2017
5.570
6.430
5.200
6.430
12,791
+1.27(+24.61%)
Aug 30, 2017
5.080
5.610
4.900
5.160
11,345
+0.08(+1.57%)
Aug 29, 2017
5.400
5.830
5.080
5.080
18,311
-0.41(-7.47%)
Aug 28, 2017
5.610
6.187
5.400
5.490
13,840
-0.35(-5.99%)
Aug 25, 2017
6.120
6.400
5.580
5.840
44,616
-0.51(-8.03%)
Aug 24, 2017
6.500
6.500
6.035
6.350
9,589
-0.04(-0.63%)
Aug 23, 2017
6.500
6.500
6.250
6.390
27,174
-0.11(-1.69%)
Aug 22, 2017
6.500
6.500
6.250
6.500
16,642
+0.00(+0.00%)
Aug 21, 2017
6.500
6.500
6.315
6.500
14,770
+0.05(+0.78%)
Aug 18, 2017
6.500
6.702
6.100
6.450
53,515
+0.22(+3.53%)
Aug 17, 2017
6.390
6.483
6.000
6.230
30,248
+0.12(+1.96%)
Aug 16, 2017
5.250
6.560
5.200
6.110
190,005
+0.96(+18.64%)
Aug 15, 2017
4.750
5.250
4.660
5.150
33,600
+0.75(+17.05%)
Aug 14, 2017
4.505
4.950
4.400
4.400
15,130
+0.00(+0.00%)
Aug 11, 2017
4.510
4.510
4.380
4.400
14,973
-0.11(-2.44%)
Aug 10, 2017
4.500
4.510
4.020
4.510
7,224
+0.16(+3.68%)
Aug 09, 2017
4.500
4.500
3.920
4.350
16,807
+0.10(+2.35%)
Aug 08, 2017
4.500
4.500
4.000
4.250
23,024
+0.17(+4.17%)
Aug 07, 2017
4.500
4.500
4.020
4.080
26,575
-0.39(-8.72%)
Aug 04, 2017
4.470
4.470
4.470
4.470
139
+0.00(+0.00%)
Aug 03, 2017
4.470
4.470
4.470
4.470
204
+0.00(+0.00%)
Aug 02, 2017
4.470
4.470
4.470
4.470
125
+0.16(+3.68%)
Aug 01, 2017
4.250
4.525
4.250
4.311
29,451
+0.06(+1.44%)
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.