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 (%)
Apr 28, 2017
5.151
5.250
5.150
5.200
12,146
+0.00(+0.00%)
Apr 27, 2017
5.200
5.255
5.200
5.200
17,404
-0.05(-0.95%)
Apr 26, 2017
5.150
5.375
5.150
5.250
17,278
+0.03(+0.59%)
Apr 25, 2017
5.200
5.250
5.150
5.219
6,943
-0.03(-0.59%)
Apr 24, 2017
5.269
5.300
5.200
5.250
22,657
+0.00(+0.00%)
Apr 21, 2017
5.300
5.300
5.250
5.250
13,786
+0.00(+0.00%)
Apr 20, 2017
5.100
5.300
5.100
5.250
9,153
+0.10(+1.94%)
Apr 19, 2017
5.050
5.200
5.050
5.150
22,738
+0.05(+0.98%)
Apr 18, 2017
4.950
5.150
4.950
5.100
8,536
+0.05(+0.99%)
Apr 17, 2017
5.050
5.138
4.950
5.050
15,363
-0.05(-0.98%)
Apr 13, 2017
5.135
5.150
5.050
5.100
1,372
-0.05(-0.97%)
Apr 12, 2017
5.250
5.250
5.150
5.150
8,134
-0.05(-0.96%)
Apr 11, 2017
5.300
5.300
5.200
5.200
9,463
-0.05(-0.95%)
Apr 10, 2017
5.150
5.300
5.150
5.250
5,217
-0.05(-0.94%)
Apr 07, 2017
5.200
5.400
5.055
5.300
9,568
+0.05(+0.95%)
Apr 06, 2017
5.239
5.250
5.200
5.250
4,440
+0.05(+0.96%)
Apr 05, 2017
5.300
5.400
5.200
5.200
21,040
-0.15(-2.80%)
Apr 04, 2017
5.400
5.450
5.350
5.350
17,579
-0.10(-1.83%)
Apr 03, 2017
5.450
5.550
5.350
5.450
27,378
+0.05(+0.93%)
Mar 31, 2017
5.500
5.546
5.300
5.400
40,945
-0.10(-1.82%)
Mar 30, 2017
5.400
5.508
5.392
5.500
62,342
+0.15(+2.80%)
Mar 29, 2017
5.250
5.450
5.130
5.350
30,291
+0.10(+1.90%)
Mar 28, 2017
4.700
5.258
4.700
5.250
333,686
+0.50(+10.53%)
Mar 27, 2017
4.800
4.800
4.650
4.750
43,293
-0.05(-1.04%)
Mar 24, 2017
4.900
4.975
4.700
4.800
54,143
-0.09(-1.79%)
Mar 23, 2017
4.857
4.900
4.800
4.888
48,961
+0.04(+0.77%)
Mar 22, 2017
5.050
5.050
4.850
4.850
15,005
-0.15(-3.00%)
Mar 21, 2017
5.000
5.200
5.000
5.000
21,851
+0.00(+0.00%)
Mar 20, 2017
5.250
5.250
4.990
5.000
33,429
-0.15(-2.91%)
Mar 17, 2017
5.200
5.300
5.150
5.150
19,724
-0.15(-2.83%)
Mar 16, 2017
5.200
5.550
5.200
5.300
36,866
+0.10(+1.92%)
Mar 15, 2017
5.026
5.250
5.000
5.200
31,492
+0.10(+1.96%)
Mar 14, 2017
5.200
5.200
5.000
5.100
12,889
-0.15(-2.86%)
Mar 13, 2017
5.050
5.250
5.000
5.250
27,305
+0.15(+2.94%)
Mar 10, 2017
5.050
5.200
5.050
5.100
31,301
+0.10(+2.00%)
Mar 09, 2017
5.000
5.050
4.900
5.000
10,720
+0.00(+0.00%)
Mar 08, 2017
5.000
5.000
4.900
5.000
8,364
+0.00(+0.00%)
Mar 07, 2017
4.950
5.000
4.850
5.000
30,676
+0.00(+0.00%)
Mar 06, 2017
5.050
5.150
4.950
5.000
32,112
-0.10(-1.96%)
Mar 03, 2017
5.001
5.100
5.000
5.100
13,001
+0.00(+0.00%)
Mar 02, 2017
5.150
5.168
4.975
5.100
47,944
-0.05(-0.97%)
Mar 01, 2017
5.100
5.200
5.100
5.150
19,585
+0.00(+0.00%)
Feb 28, 2017
5.150
5.250
5.150
5.150
19,932
-0.10(-1.90%)
Feb 27, 2017
5.150
5.350
5.100
5.250
11,066
+0.05(+0.96%)
Feb 24, 2017
5.400
5.400
5.100
5.200
35,973
-0.20(-3.70%)
Feb 23, 2017
4.900
5.450
4.900
5.400
66,419
+0.40(+8.00%)
Feb 22, 2017
5.550
5.600
4.900
5.000
185,701
-0.72(-12.66%)
Feb 21, 2017
5.800
5.800
5.700
5.725
48,325
-0.12(-2.14%)
Feb 17, 2017
5.850
5.850
5.850
0
-0.05(-0.85%)
Feb 16, 2017
5.950
6.150
5.900
5.900
12,678
+0.00(+0.00%)
Feb 15, 2017
5.950
6.003
5.800
5.900
5,104
+0.00(+0.00%)
Feb 14, 2017
5.950
6.050
5.900
5.900
12,858
-0.05(-0.84%)
Feb 13, 2017
6.000
6.000
5.850
5.950
24,060
+0.00(+0.00%)
Feb 10, 2017
5.900
6.000
5.830
5.950
3,447
+0.10(+1.71%)
Feb 09, 2017
5.700
5.900
5.700
5.850
6,770
+0.20(+3.54%)
Feb 08, 2017
5.750
5.750
5.650
5.650
30,577
-0.05(-0.88%)
Feb 07, 2017
5.700
5.800
5.650
5.700
17,181
+0.00(+0.00%)
Feb 06, 2017
5.850
5.850
5.600
5.700
33,249
-0.10(-1.72%)
Feb 03, 2017
5.900
5.900
5.800
5.800
39,454
-0.10(-1.69%)
Feb 02, 2017
5.900
5.994
5.850
5.900
23,624
-0.05(-0.84%)
Feb 01, 2017
5.900
5.950
5.850
5.950
11,214
+0.05(+0.85%)
Jan 31, 2017
5.850
5.950
5.800
5.900
13,786
+0.00(+0.00%)
Jan 30, 2017
5.800
6.000
5.800
5.900
12,511
+0.00(+0.00%)
Jan 27, 2017
5.850
6.000
5.800
5.900
42,317
+0.10(+1.72%)
Jan 26, 2017
5.900
6.050
5.800
5.800
40,424
-0.05(-0.85%)
Jan 25, 2017
6.200
6.200
5.800
5.850
71,753
-0.38(-6.02%)
Jan 24, 2017
5.850
6.300
5.800
6.225
91,161
+0.42(+7.33%)
Jan 23, 2017
5.850
5.850
5.800
5.800
23,522
-0.05(-0.85%)
Jan 20, 2017
5.800
6.050
5.800
5.850
67,175
+0.05(+0.86%)
Jan 19, 2017
5.850
5.900
5.800
5.800
25,710
-0.05(-0.85%)
Jan 18, 2017
6.050
6.050
5.800
5.850
65,371
-0.15(-2.50%)
Jan 17, 2017
5.950
6.100
5.950
6.000
26,828
-0.05(-0.83%)
Jan 13, 2017
6.050
6.050
6.050
0
+0.08(+1.26%)
Jan 12, 2017
6.000
6.100
5.910
5.975
63,458
-0.12(-2.05%)
Jan 11, 2017
6.050
6.352
6.000
6.100
56,321
+0.05(+0.83%)
Jan 10, 2017
5.850
6.058
5.850
6.050
30,169
+0.15(+2.54%)
Jan 09, 2017
5.900
5.956
5.900
5.900
17,134
-0.05(-0.84%)
Jan 06, 2017
5.800
5.950
5.800
5.950
11,796
+0.10(+1.71%)
Jan 05, 2017
5.950
6.000
5.850
5.850
22,420
-0.10(-1.68%)
Jan 04, 2017
5.850
6.150
5.850
5.950
54,649
+0.00(+0.00%)
Jan 03, 2017
5.800
5.950
5.760
5.950
34,137
+0.10(+1.71%)
Dec 30, 2016
5.850
5.850
5.850
0
+0.05(+0.86%)
Dec 29, 2016
5.850
5.850
5.800
5.800
12,671
-0.10(-1.69%)
Dec 28, 2016
5.800
5.900
5.800
5.900
13,058
+0.05(+0.85%)
Dec 27, 2016
5.800
5.850
5.800
5.850
23,311
+0.00(+0.00%)
Dec 23, 2016
5.850
5.850
5.850
0
+0.00(+0.00%)
Dec 22, 2016
5.850
5.900
5.800
5.850
31,966
+0.00(+0.00%)
Dec 21, 2016
5.900
6.000
5.850
5.850
29,450
-0.10(-1.68%)
Dec 20, 2016
6.050
6.150
5.850
5.950
66,158
-0.15(-2.46%)
Dec 19, 2016
6.050
6.100
6.050
6.100
31,246
+0.00(+0.00%)
Dec 16, 2016
6.050
6.150
6.050
6.100
10,560
+0.05(+0.83%)
Dec 15, 2016
6.150
6.150
6.050
6.050
30,845
-0.05(-0.82%)
Dec 14, 2016
6.000
6.150
6.000
6.100
21,697
+0.00(+0.00%)
Dec 13, 2016
6.055
6.100
6.000
6.100
94,937
+0.00(+0.00%)
Dec 12, 2016
6.000
6.100
5.900
6.100
98,489
+0.05(+0.83%)
Dec 09, 2016
5.850
6.100
5.850
6.050
25,846
+0.20(+3.42%)
Dec 08, 2016
5.900
5.950
5.800
5.850
27,263
-0.10(-1.68%)
Dec 07, 2016
5.900
6.050
5.900
5.950
41,364
+0.05(+0.85%)
Dec 06, 2016
5.800
5.950
5.800
5.900
104,353
+0.30(+5.36%)
Dec 05, 2016
5.650
5.681
5.600
5.600
39,347
+0.00(+0.00%)
Dec 02, 2016
5.650
5.650
5.600
5.600
4,053
-0.10(-1.75%)
Dec 01, 2016
5.750
5.800
5.650
5.700
70,745
-0.10(-1.72%)
Nov 30, 2016
5.850
5.850
5.725
5.800
26,062
+0.00(+0.00%)
Nov 29, 2016
5.900
5.900
5.725
5.800
15,243
-0.05(-0.85%)
Nov 28, 2016
5.700
5.850
5.694
5.850
37,269
+0.10(+1.74%)
Nov 25, 2016
5.650
5.750
5.500
5.750
12,732
+0.05(+0.88%)
Nov 23, 2016
5.700
5.700
5.700
0
-0.10(-1.72%)
Nov 22, 2016
5.700
5.850
5.700
5.800
134,832
+0.10(+1.75%)
Nov 21, 2016
5.400
5.750
5.400
5.700
190,483
+0.20(+3.64%)
Nov 18, 2016
5.350
5.550
5.350
5.500
97,153
+0.15(+2.80%)
Nov 17, 2016
5.300
5.450
5.016
5.350
182,686
+0.05(+0.94%)
Nov 16, 2016
5.050
5.350
5.000
5.300
103,973
+0.25(+4.95%)
Nov 15, 2016
4.700
5.100
4.700
5.050
200,614
+0.30(+6.32%)
Nov 14, 2016
4.350
4.750
4.350
4.750
78,399
+0.15(+3.26%)
Nov 11, 2016
3.800
4.600
3.800
4.600
153,165
+0.75(+19.48%)
Nov 10, 2016
3.950
4.000
3.800
3.850
89,083
+0.00(+0.00%)
Nov 09, 2016
3.950
4.000
3.800
3.850
99,186
-0.15(-3.75%)
Nov 08, 2016
4.100
4.112
3.950
4.000
74,035
-0.10(-2.44%)
Nov 07, 2016
4.150
4.300
4.100
4.100
60,940
-0.05(-1.20%)
Nov 04, 2016
4.350
4.400
4.100
4.150
120,430
-0.05(-1.19%)
Nov 03, 2016
4.201
4.250
4.200
4.200
19,844
-0.05(-1.18%)
Nov 02, 2016
4.250
4.250
4.200
4.250
4,281
+0.00(+0.00%)
Nov 01, 2016
4.200
4.300
4.200
4.250
38,477
+0.10(+2.41%)
Oct 31, 2016
4.200
4.300
4.150
4.150
45,651
-0.10(-2.35%)
Oct 28, 2016
4.200
4.450
4.200
4.250
28,440
+0.05(+1.19%)
Oct 27, 2016
4.500
4.500
3.950
4.200
138,057
-0.20(-4.55%)
Oct 26, 2016
4.400
4.450
4.400
4.400
15,072
-0.10(-2.22%)
Oct 25, 2016
4.500
4.500
4.400
4.500
15,042
+0.05(+1.12%)
Oct 24, 2016
4.400
4.505
4.300
4.450
44,793
+0.10(+2.30%)
Oct 21, 2016
4.350
4.450
4.350
4.350
27,528
-0.10(-2.25%)
Oct 20, 2016
4.350
4.500
4.350
4.450
16,574
-0.05(-1.11%)
Oct 19, 2016
4.400
4.550
4.350
4.500
32,560
+0.05(+1.12%)
Oct 18, 2016
4.300
4.500
4.250
4.450
16,109
+0.17(+4.09%)
Oct 17, 2016
4.350
4.409
4.250
4.275
32,757
-0.12(-2.84%)
Oct 14, 2016
4.320
4.435
4.320
4.400
11,391
+0.05(+1.15%)
Oct 13, 2016
4.150
4.462
4.150
4.350
75,589
+0.18(+4.32%)
Oct 12, 2016
4.410
4.680
4.120
4.170
120,213
-0.27(-6.08%)
Oct 11, 2016
4.600
4.600
4.410
4.440
104,219
-0.13(-2.84%)
Oct 10, 2016
4.680
4.740
4.465
4.570
139,820
-0.14(-2.97%)
Oct 07, 2016
4.700
4.740
4.670
4.710
36,080
-0.02(-0.42%)
Oct 06, 2016
4.740
4.750
4.650
4.730
16,276
-0.01(-0.21%)
Oct 05, 2016
4.970
4.970
4.710
4.740
41,687
-0.11(-2.27%)
Oct 04, 2016
4.930
5.000
4.770
4.850
19,276
-0.03(-0.61%)
Oct 03, 2016
4.870
5.040
4.870
4.880
22,391
-0.04(-0.81%)
Sep 30, 2016
4.780
4.940
4.750
4.920
37,369
+0.15(+3.14%)
Sep 29, 2016
4.820
4.820
4.680
4.770
29,951
-0.02(-0.42%)
Sep 28, 2016
4.990
5.170
4.710
4.790
191,544
-0.16(-3.23%)
Sep 27, 2016
4.690
4.980
4.690
4.950
64,864
+0.24(+5.10%)
Sep 26, 2016
4.790
4.790
4.676
4.710
30,715
-0.13(-2.69%)
Sep 23, 2016
4.680
4.960
4.680
4.840
64,661
+0.17(+3.64%)
Sep 22, 2016
4.610
4.710
4.560
4.670
16,776
+0.06(+1.30%)
Sep 21, 2016
4.760
4.776
4.450
4.610
130,421
-0.17(-3.56%)
Sep 20, 2016
4.660
4.800
4.620
4.780
92,009
+0.18(+3.91%)
Sep 19, 2016
4.770
4.770
4.450
4.600
151,487
-0.12(-2.54%)
Sep 16, 2016
4.550
4.770
4.550
4.720
37,366
+0.09(+1.94%)
Sep 15, 2016
4.880
4.880
4.630
4.630
76,565
-0.29(-5.89%)
Sep 14, 2016
5.000
5.005
4.910
4.920
29,317
-0.09(-1.80%)
Sep 13, 2016
5.000
5.050
4.730
5.010
62,895
+0.01(+0.20%)
Sep 12, 2016
4.830
5.130
4.750
5.000
96,211
+0.11(+2.25%)
Sep 09, 2016
5.000
5.000
4.840
4.890
43,814
-0.18(-3.55%)
Sep 08, 2016
5.040
5.090
5.040
5.070
17,206
-0.01(-0.20%)
Sep 07, 2016
5.020
5.100
4.910
5.080
114,061
+0.08(+1.60%)
Sep 06, 2016
5.200
5.200
4.860
5.000
105,043
-0.21(-4.03%)
Sep 02, 2016
5.150
5.210
5.210
5.210
43,300
+0.10(+1.96%)
Sep 01, 2016
4.980
5.160
4.980
5.110
54,027
+0.11(+2.20%)
Aug 31, 2016
5.010
5.050
4.970
5.000
9,198
-0.05(-0.99%)
Aug 30, 2016
5.000
5.220
5.000
5.050
37,260
-0.02(-0.39%)
Aug 29, 2016
4.880
5.140
4.850
5.070
34,946
+0.21(+4.32%)
Aug 26, 2016
4.800
4.950
4.770
4.860
79,631
+0.07(+1.46%)
Aug 25, 2016
4.690
4.860
4.650
4.790
30,871
+0.11(+2.35%)
Aug 24, 2016
4.660
4.840
4.640
4.680
103,631
-0.04(-0.85%)
Aug 23, 2016
4.470
4.800
4.468
4.720
183,153
+0.22(+4.89%)
Aug 22, 2016
4.550
4.550
4.405
4.500
83,433
-0.08(-1.75%)
Aug 19, 2016
4.440
4.600
4.407
4.580
49,120
+0.18(+4.09%)
Aug 18, 2016
4.500
4.500
4.360
4.400
14,232
+0.00(+0.00%)
Aug 17, 2016
4.419
4.509
4.320
4.400
60,037
-0.07(-1.57%)
Aug 16, 2016
4.300
4.530
4.250
4.470
80,254
+0.17(+3.95%)
Aug 15, 2016
4.340
4.540
4.300
4.300
63,812
-0.07(-1.60%)
Aug 12, 2016
4.500
4.510
4.240
4.370
112,438
-0.14(-3.10%)
Aug 11, 2016
4.510
4.555
4.481
4.510
28,027
+0.00(+0.00%)
Aug 10, 2016
4.440
4.516
4.186
4.510
225,918
+0.09(+2.04%)
Aug 09, 2016
4.566
4.630
4.330
4.420
99,454
-0.18(-3.91%)
Aug 08, 2016
4.660
4.670
4.500
4.600
60,532
-0.02(-0.43%)
Aug 05, 2016
4.390
4.650
4.390
4.620
162,387
+0.23(+5.24%)
Aug 04, 2016
4.650
4.750
4.370
4.390
299,292
-1.08(-19.74%)
Aug 03, 2016
5.520
5.600
5.300
5.470
107,787
-0.09(-1.62%)
Aug 02, 2016
5.410
5.650
5.410
5.560
53,686
+0.13(+2.39%)
Aug 01, 2016
5.250
5.526
5.250
5.430
67,683
+0.19(+3.63%)
Jul 29, 2016
5.270
5.320
5.180
5.240
46,299
+0.03(+0.58%)
Jul 28, 2016
5.476
5.476
5.210
5.210
108,387
-0.18(-3.34%)
Jul 27, 2016
5.450
5.474
5.390
5.390
28,330
-0.02(-0.37%)
Jul 26, 2016
5.430
5.540
5.370
5.410
89,533
-0.02(-0.37%)
Jul 25, 2016
5.680
5.810
5.400
5.430
93,826
-0.19(-3.38%)
Jul 22, 2016
5.610
5.709
5.460
5.620
60,300
+0.03(+0.54%)
Jul 21, 2016
5.750
5.870
5.570
5.590
82,969
-0.05(-0.89%)
Jul 20, 2016
5.710
5.820
5.610
5.640
71,453
+0.00(+0.00%)
Jul 19, 2016
5.420
5.790
5.400
5.640
144,975
+0.24(+4.44%)
Jul 18, 2016
5.380
5.560
5.360
5.400
110,630
+0.00(+0.00%)
Jul 15, 2016
5.320
5.520
5.320
5.400
40,608
-0.09(-1.64%)
Jul 14, 2016
5.540
5.710
5.490
5.490
36,336
-0.01(-0.18%)
Jul 13, 2016
5.490
5.590
5.470
5.500
28,629
-0.02(-0.36%)
Jul 12, 2016
5.500
5.530
5.450
5.520
32,028
+0.05(+0.91%)
Jul 11, 2016
5.530
5.580
5.440
5.470
17,711
+0.00(+0.00%)
Jul 08, 2016
5.380
5.380
5.380
5.470
20,605
+0.09(+1.67%)
Jul 07, 2016
5.380
5.560
5.350
5.380
29,158
-0.22(-3.93%)
Jul 05, 2016
5.630
5.670
5.300
5.600
25,133
-0.09(-1.58%)
Jul 01, 2016
5.620
5.690
5.690
5.690
32,800
+0.11(+1.97%)
Jun 30, 2016
5.350
5.627
5.300
5.580
44,724
+0.23(+4.30%)
Jun 29, 2016
5.370
5.412
5.270
5.350
39,084
+0.07(+1.33%)
Jun 28, 2016
5.360
5.540
5.270
5.280
55,836
-0.03(-0.56%)
Jun 27, 2016
5.500
5.524
5.250
5.310
57,621
-0.16(-2.93%)
Jun 24, 2016
5.440
5.630
5.420
5.470
49,991
-0.20(-3.53%)
Jun 23, 2016
5.720
5.780
5.630
5.670
28,001
+0.03(+0.53%)
Jun 22, 2016
5.640
5.710
5.560
5.640
38,551
+0.03(+0.53%)
Jun 21, 2016
5.670
5.830
5.600
5.610
35,707
-0.02(-0.36%)
Jun 20, 2016
5.780
5.920
5.600
5.630
66,383
-0.09(-1.57%)
Jun 17, 2016
5.790
5.790
5.710
5.720
17,715
-0.09(-1.55%)
Jun 16, 2016
5.750
5.850
5.750
5.810
9,463
+0.03(+0.52%)
Jun 15, 2016
5.820
5.990
5.760
5.780
21,102
-0.00(-0.00%)
Jun 14, 2016
5.790
5.950
5.750
5.780
33,184
+0.01(+0.18%)
Jun 13, 2016
6.010
6.078
5.720
5.770
72,254
-0.22(-3.67%)
Jun 10, 2016
6.040
6.090
5.950
5.990
82,226
-0.04(-0.66%)
Jun 09, 2016
5.980
6.130
5.980
6.030
41,093
+0.01(+0.17%)
Jun 08, 2016
6.050
6.180
6.010
6.020
85,718
-0.02(-0.33%)
Jun 07, 2016
6.010
6.159
5.910
6.040
40,845
-0.02(-0.33%)
Jun 06, 2016
5.970
6.190
5.890
6.060
26,245
+0.14(+2.36%)
Jun 03, 2016
6.120
6.150
5.890
5.920
91,452
-0.23(-3.74%)
Jun 02, 2016
6.340
6.340
6.120
6.150
68,403
-0.02(-0.32%)
Jun 01, 2016
5.550
6.279
5.550
6.170
249,596
+0.87(+16.42%)
May 31, 2016
5.410
5.410
5.270
5.300
43,853
-0.06(-1.12%)
May 27, 2016
5.370
5.360
5.360
5.360
26,100
-0.04(-0.74%)
May 26, 2016
5.370
5.475
5.250
5.400
20,147
-0.02(-0.37%)
May 25, 2016
5.550
5.650
5.230
5.420
52,103
-0.05(-0.91%)
May 24, 2016
5.300
5.570
5.300
5.470
69,004
+0.10(+1.86%)
May 23, 2016
5.250
5.490
5.196
5.370
66,176
+0.19(+3.67%)
May 20, 2016
4.990
5.270
4.900
5.180
46,593
+0.19(+3.81%)
May 19, 2016
5.110
5.230
4.860
4.990
175,677
-0.14(-2.73%)
May 18, 2016
5.080
5.330
4.990
5.130
345,968
+0.06(+1.18%)
May 17, 2016
5.210
5.210
5.020
5.070
101,793
-0.14(-2.69%)
May 16, 2016
5.390
5.406
5.130
5.210
66,683
-0.15(-2.80%)
May 13, 2016
5.500
5.500
5.266
5.360
68,691
-0.07(-1.29%)
May 12, 2016
5.500
5.570
5.420
5.430
116,603
-0.04(-0.73%)
May 11, 2016
5.300
5.533
5.300
5.470
58,936
+0.09(+1.67%)
May 10, 2016
5.390
5.500
5.230
5.380
64,601
+0.03(+0.56%)
May 09, 2016
5.117
5.400
5.111
5.350
43,840
+0.16(+3.08%)
May 06, 2016
5.250
5.640
5.140
5.190
210,626
-0.69(-11.73%)
May 05, 2016
5.950
6.190
5.830
5.880
90,257
-0.03(-0.51%)
May 04, 2016
6.080
6.100
5.760
5.910
56,026
-0.15(-2.48%)
May 03, 2016
6.090
6.130
5.900
6.060
41,771
-0.06(-0.98%)
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.