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 30, 2019
1.900
1.970
1.900
1.910
4,039
+0.01(+0.53%)
Apr 29, 2019
1.910
1.930
1.890
1.900
14,100
+0.00(+0.00%)
Apr 26, 2019
1.860
1.916
1.860
1.900
2,100
+0.03(+1.63%)
Apr 25, 2019
1.940
1.940
1.869
1.869
866
-0.03(-1.61%)
Apr 24, 2019
1.900
1.950
1.900
1.900
3,266
-0.01(-0.52%)
Apr 23, 2019
1.960
1.990
1.910
1.910
4,298
-0.03(-1.55%)
Apr 22, 2019
1.940
1.940
1.940
1.940
439
+0.04(+2.11%)
Apr 18, 2019
2.010
2.020
1.900
1.900
24,800
-0.05(-2.56%)
Apr 17, 2019
2.010
2.010
1.950
1.950
29,810
-0.10(-4.88%)
Apr 16, 2019
2.021
2.060
2.021
2.050
1,957
-0.01(-0.49%)
Apr 15, 2019
2.150
2.150
2.040
2.060
9,156
+0.02(+0.98%)
Apr 12, 2019
2.150
2.160
2.040
2.040
10,300
+0.01(+0.49%)
Apr 11, 2019
2.044
2.100
2.010
2.030
2,388
+0.02(+1.00%)
Apr 10, 2019
1.970
2.150
1.970
2.010
21,764
-0.01(-0.50%)
Apr 09, 2019
1.970
2.020
1.970
2.020
4,511
+0.04(+2.20%)
Apr 08, 2019
2.000
2.000
1.948
1.977
2,617
-0.01(-0.67%)
Apr 05, 2019
1.909
2.000
1.909
1.990
7,700
+0.02(+1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.970
3,061
+0.01(+0.77%)
Apr 03, 2019
1.904
1.990
1.900
1.955
3,877
+0.01(+0.26%)
Apr 02, 2019
1.910
2.000
1.900
1.950
11,383
-0.01(-0.51%)
Apr 01, 2019
1.950
1.980
1.900
1.960
23,494
+0.01(+0.51%)
Mar 29, 2019
1.980
2.010
1.950
1.950
8,600
-0.06(-2.99%)
Mar 28, 2019
2.030
2.030
1.950
2.010
4,286
-0.05(-2.43%)
Mar 27, 2019
1.930
2.060
1.930
2.060
13,031
+0.09(+4.57%)
Mar 26, 2019
2.030
2.030
1.960
1.970
3,523
+0.04(+2.07%)
Mar 25, 2019
1.910
2.014
1.875
1.930
4,481
+0.03(+1.58%)
Mar 22, 2019
2.080
2.080
1.900
1.900
20,200
-0.22(-10.38%)
Mar 21, 2019
2.150
2.150
2.023
2.120
1,601
+0.07(+3.41%)
Mar 20, 2019
2.050
2.050
2.000
2.050
11,147
-0.05(-2.38%)
Mar 19, 2019
2.140
2.168
2.090
2.100
11,302
-0.04(-1.82%)
Mar 18, 2019
2.140
2.200
1.990
2.139
8,086
+0.01(+0.42%)
Mar 15, 2019
2.130
2.171
2.070
2.130
4,200
+0.00(+0.00%)
Mar 14, 2019
2.120
2.150
2.031
2.130
22,779
+0.05(+2.40%)
Mar 13, 2019
1.910
2.130
1.910
2.080
24,226
+0.16(+8.33%)
Mar 12, 2019
1.973
1.990
1.880
1.920
9,510
-0.05(-2.54%)
Mar 11, 2019
1.880
1.970
1.850
1.970
9,283
+0.11(+5.91%)
Mar 08, 2019
1.890
1.910
1.850
1.860
4,600
-0.11(-5.58%)
Mar 07, 2019
1.830
1.970
1.820
1.970
31,771
+0.12(+6.49%)
Mar 06, 2019
1.930
1.990
1.850
1.850
68,817
-0.12(-6.09%)
Mar 05, 2019
2.010
2.020
1.920
1.970
51,737
-0.04(-1.99%)
Mar 04, 2019
2.150
2.170
1.950
2.010
159,366
-0.19(-8.64%)
Mar 01, 2019
1.990
2.410
1.940
2.200
1,161,600
+0.15(+7.32%)
Feb 28, 2019
2.320
2.340
1.920
2.050
839,370
+0.00(+0.00%)
Feb 27, 2019
2.090
2.100
2.050
2.050
202,357
-0.05(-2.38%)
Feb 26, 2019
2.300
2.300
2.070
2.100
71,467
-0.28(-11.95%)
Feb 25, 2019
2.480
2.480
2.311
2.385
18,165
-0.03(-1.04%)
Feb 22, 2019
2.390
2.410
2.290
2.410
16,200
+0.09(+3.88%)
Feb 21, 2019
2.140
2.390
2.140
2.320
14,237
+0.17(+7.91%)
Feb 20, 2019
2.150
2.230
2.120
2.150
6,686
+0.03(+1.42%)
Feb 19, 2019
2.150
2.170
2.070
2.120
6,491
-0.09(-4.07%)
Feb 15, 2019
2.100
2.230
2.070
2.210
4,600
+0.13(+6.25%)
Feb 14, 2019
2.060
2.130
2.060
2.080
6,394
+0.03(+1.46%)
Feb 13, 2019
2.130
2.170
2.050
2.050
6,789
-0.06(-2.84%)
Feb 12, 2019
2.150
2.155
2.050
2.110
7,181
-0.03(-1.40%)
Feb 11, 2019
2.170
2.170
2.140
2.140
5,103
-0.01(-0.47%)
Feb 08, 2019
2.140
2.180
2.100
2.150
16,400
+0.00(+0.04%)
Feb 07, 2019
2.170
2.200
2.120
2.149
7,680
+0.03(+1.38%)
Feb 06, 2019
2.130
2.171
2.063
2.120
16,525
-0.07(-3.20%)
Feb 05, 2019
2.150
2.210
2.150
2.190
17,456
+0.02(+0.92%)
Feb 04, 2019
2.110
2.200
2.110
2.170
8,645
+0.01(+0.46%)
Feb 01, 2019
2.160
2.200
2.080
2.160
10,600
+0.02(+0.93%)
Jan 31, 2019
2.130
2.182
2.130
2.140
12,106
+0.01(+0.44%)
Jan 30, 2019
2.150
2.261
2.120
2.131
6,771
-0.02(-0.90%)
Jan 29, 2019
2.070
2.171
2.070
2.150
15,361
+0.08(+3.86%)
Jan 28, 2019
2.100
2.190
2.070
2.070
15,181
-0.11(-5.05%)
Jan 25, 2019
2.180
2.200
2.060
2.180
25,100
+0.05(+2.35%)
Jan 24, 2019
2.060
2.175
2.060
2.130
14,047
+0.08(+3.90%)
Jan 23, 2019
2.231
2.231
2.020
2.050
36,557
-0.10(-4.65%)
Jan 22, 2019
2.150
2.250
2.150
2.150
7,649
-0.02(-1.15%)
Jan 18, 2019
2.210
2.210
2.100
2.175
36,700
-0.05(-2.03%)
Jan 17, 2019
2.310
2.310
2.180
2.220
30,294
-0.05(-2.20%)
Jan 16, 2019
2.400
2.400
2.190
2.270
83,298
-0.18(-7.35%)
Jan 15, 2019
2.210
2.850
2.050
2.450
1,054,694
+0.54(+28.27%)
Jan 14, 2019
1.720
2.000
1.720
1.910
6,327
+0.02(+1.06%)
Jan 11, 2019
1.910
1.970
1.860
1.890
5,100
-0.01(-0.53%)
Jan 10, 2019
1.950
2.000
1.830
1.900
5,754
-0.07(-3.55%)
Jan 09, 2019
1.990
2.030
1.940
1.970
16,890
+0.01(+0.51%)
Jan 08, 2019
1.910
2.030
1.910
1.960
21,833
+0.06(+3.16%)
Jan 07, 2019
1.980
1.980
1.870
1.900
3,091
-0.05(-2.56%)
Jan 04, 2019
1.680
1.990
1.680
1.950
29,700
+0.29(+17.47%)
Jan 03, 2019
1.850
1.950
1.660
1.660
2,962
-0.23(-12.17%)
Jan 02, 2019
1.580
1.910
1.580
1.890
46,619
+0.34(+21.94%)
Dec 31, 2018
1.660
1.700
1.550
1.550
91,000
-0.17(-9.88%)
Dec 28, 2018
1.710
1.780
1.700
1.720
53,200
+0.15(+9.55%)
Dec 27, 2018
1.900
1.940
1.570
1.570
48,536
-0.33(-17.37%)
Dec 26, 2018
2.000
2.010
1.900
1.900
12,225
-0.10(-5.00%)
Dec 24, 2018
1.950
2.010
1.950
2.000
49,100
+0.05(+2.56%)
Dec 21, 2018
2.000
2.010
1.950
1.950
90,300
-0.05(-2.50%)
Dec 20, 2018
2.000
2.030
2.000
2.000
15,163
-0.00(-0.25%)
Dec 19, 2018
2.000
2.050
1.950
2.005
24,079
+0.00(+0.25%)
Dec 18, 2018
1.980
2.040
1.980
2.000
35,797
+0.02(+1.01%)
Dec 17, 2018
2.050
2.070
1.980
1.980
53,538
-0.12(-5.71%)
Dec 14, 2018
2.100
2.110
2.060
2.100
37,800
+0.00(+0.00%)
Dec 13, 2018
2.100
2.115
2.100
2.100
21,439
+0.00(+0.00%)
Dec 12, 2018
2.100
2.110
2.070
2.100
26,667
+0.00(+0.00%)
Dec 11, 2018
2.070
2.125
2.050
2.100
14,680
+0.05(+2.44%)
Dec 10, 2018
2.100
2.110
1.980
2.050
30,227
-0.05(-2.38%)
Dec 07, 2018
2.060
2.125
2.050
2.100
17,300
+0.05(+2.44%)
Dec 06, 2018
2.100
2.130
2.050
2.050
50,836
-0.10(-4.65%)
Dec 04, 2018
2.130
2.160
2.120
2.150
25,100
+0.00(+0.00%)
Dec 03, 2018
2.140
2.150
2.100
2.150
12,505
+0.05(+2.38%)
Nov 30, 2018
2.100
2.220
2.100
2.100
10,700
-0.01(-0.47%)
Nov 29, 2018
2.110
2.120
2.100
2.110
8,903
+0.01(+0.48%)
Nov 28, 2018
2.100
2.150
2.100
2.100
7,866
+0.00(+0.00%)
Nov 27, 2018
2.100
2.191
2.099
2.100
41,762
+0.05(+2.44%)
Nov 26, 2018
2.120
2.120
2.010
2.050
61,583
-0.09(-4.21%)
Nov 23, 2018
2.100
2.140
2.100
2.140
11,200
+0.03(+1.42%)
Nov 21, 2018
2.110
2.110
2.110
0
+0.00(+0.24%)
Nov 20, 2018
2.100
2.111
2.100
2.105
21,975
-0.04(-2.09%)
Nov 19, 2018
2.120
2.150
2.100
2.150
13,750
+0.05(+2.38%)
Nov 16, 2018
2.060
2.150
2.050
2.100
41,400
+0.02(+0.96%)
Nov 15, 2018
2.030
2.100
2.020
2.080
20,346
+0.06(+2.97%)
Nov 14, 2018
2.060
2.112
1.950
2.020
90,496
-0.04(-1.94%)
Nov 13, 2018
2.100
2.120
1.900
2.060
181,298
-0.10(-4.63%)
Nov 12, 2018
2.270
2.400
2.150
2.160
22,254
-0.09(-4.00%)
Nov 09, 2018
2.300
2.400
2.250
2.250
64,600
-0.08(-3.43%)
Nov 08, 2018
2.310
2.346
2.171
2.330
28,649
+0.03(+1.30%)
Nov 07, 2018
2.210
2.380
2.210
2.300
21,831
+0.08(+3.60%)
Nov 06, 2018
2.230
2.230
2.090
2.220
940
+0.00(+0.00%)
Nov 05, 2018
2.260
2.290
2.220
2.220
6,819
-0.06(-2.63%)
Nov 02, 2018
2.170
2.300
2.130
2.280
5,100
+0.03(+1.33%)
Nov 01, 2018
2.280
2.280
2.111
2.250
6,014
-0.05(-2.17%)
Oct 31, 2018
2.080
2.300
2.080
2.300
15,660
+0.24(+11.65%)
Oct 30, 2018
2.110
2.350
2.020
2.060
16,760
-0.07(-3.29%)
Oct 29, 2018
2.140
2.140
2.100
2.130
3,281
+0.01(+0.47%)
Oct 26, 2018
2.060
2.230
2.010
2.120
12,700
+0.05(+2.42%)
Oct 25, 2018
2.290
2.290
2.050
2.070
34,973
-0.24(-10.39%)
Oct 24, 2018
1.950
2.310
1.950
2.310
115,230
+0.39(+20.31%)
Oct 23, 2018
2.170
2.190
1.920
1.920
63,683
-0.24(-11.11%)
Oct 22, 2018
2.190
2.320
2.160
2.160
31,745
-0.04(-1.82%)
Oct 19, 2018
2.230
2.230
2.170
2.200
1,100
-0.04(-1.79%)
Oct 18, 2018
2.190
2.350
2.150
2.240
2,230
+0.03(+1.36%)
Oct 17, 2018
2.340
2.350
2.160
2.210
2,383
-0.13(-5.56%)
Oct 16, 2018
2.160
2.350
2.123
2.340
24,665
+0.20(+9.35%)
Oct 15, 2018
2.170
2.350
2.140
2.140
27,797
-0.05(-2.28%)
Oct 12, 2018
2.150
2.200
2.140
2.190
24,600
+0.00(+0.00%)
Oct 11, 2018
2.250
2.280
2.130
2.190
69,717
-0.06(-2.67%)
Oct 10, 2018
2.160
2.350
2.128
2.250
29,974
+0.11(+5.14%)
Oct 09, 2018
2.130
2.340
2.129
2.140
9,145
+0.02(+0.94%)
Oct 08, 2018
2.110
2.290
2.110
2.120
5,070
-0.09(-4.07%)
Oct 05, 2018
2.140
2.210
2.030
2.210
11,500
+0.03(+1.38%)
Oct 04, 2018
2.142
2.230
2.111
2.180
17,588
+0.03(+1.39%)
Oct 03, 2018
2.300
2.330
2.100
2.150
93,873
-0.15(-6.52%)
Oct 02, 2018
2.300
2.340
2.221
2.300
1,453
-0.02(-0.82%)
Oct 01, 2018
2.290
2.327
2.210
2.319
3,728
+0.02(+0.82%)
Sep 28, 2018
2.450
2.450
2.260
2.300
4,500
-0.10(-4.17%)
Sep 27, 2018
2.300
2.400
2.300
2.400
1,978
+0.09(+3.83%)
Sep 26, 2018
2.400
2.400
2.300
2.312
1,186
-0.14(-5.65%)
Sep 25, 2018
2.450
2.450
2.350
2.450
8,791
+0.00(+0.00%)
Sep 24, 2018
2.350
2.461
2.250
2.450
70,131
+0.15(+6.52%)
Sep 21, 2018
2.300
2.400
2.300
2.300
46,100
-0.05(-2.13%)
Sep 20, 2018
2.200
2.350
2.200
2.350
49,068
+0.05(+2.17%)
Sep 19, 2018
2.250
2.300
2.200
2.300
12,318
+0.05(+2.22%)
Sep 18, 2018
2.200
2.338
2.200
2.250
13,182
+0.05(+2.27%)
Sep 17, 2018
2.250
2.300
2.200
2.200
5,368
-0.05(-2.22%)
Sep 14, 2018
2.100
2.300
2.100
2.250
66,600
+0.10(+4.65%)
Sep 13, 2018
2.200
2.200
2.100
2.150
43,569
-0.05(-2.27%)
Sep 12, 2018
2.300
2.300
2.200
2.200
7,340
-0.05(-2.22%)
Sep 11, 2018
2.250
2.300
2.205
2.250
6,370
+0.00(+0.00%)
Sep 10, 2018
2.350
2.400
2.250
2.250
16,663
-0.20(-8.16%)
Sep 07, 2018
2.250
2.450
2.250
2.450
11,000
+0.05(+2.08%)
Sep 06, 2018
2.331
2.450
2.331
2.400
3,011
+0.00(+0.00%)
Sep 05, 2018
2.400
2.450
2.350
2.400
16,110
+0.05(+2.13%)
Sep 04, 2018
2.300
2.450
2.300
2.350
5,631
+0.05(+2.17%)
Aug 31, 2018
2.300
2.300
2.300
0
-0.05(-2.13%)
Aug 30, 2018
2.200
2.400
2.200
2.350
28,645
+0.15(+6.82%)
Aug 29, 2018
2.350
2.435
2.200
2.200
34,250
-0.15(-6.38%)
Aug 28, 2018
2.310
2.400
2.300
2.350
10,878
+0.05(+2.17%)
Aug 27, 2018
2.300
2.400
2.200
2.300
23,940
+0.00(+0.00%)
Aug 24, 2018
2.250
2.350
2.200
2.300
19,200
+0.05(+2.22%)
Aug 23, 2018
2.300
2.300
2.106
2.250
18,728
-0.05(-2.17%)
Aug 22, 2018
2.250
2.400
2.250
2.300
68,973
+0.10(+4.55%)
Aug 21, 2018
2.050
2.250
2.020
2.200
419,739
+0.10(+4.76%)
Aug 20, 2018
2.000
2.100
1.900
2.100
36,717
+0.10(+5.00%)
Aug 17, 2018
2.000
2.150
1.950
2.000
110,800
+0.00(+0.00%)
Aug 16, 2018
1.950
2.100
1.750
2.000
182,794
+0.05(+2.56%)
Aug 15, 2018
1.950
2.000
1.950
1.950
11,882
-0.03(-1.27%)
Aug 14, 2018
2.050
2.150
1.863
1.975
138,911
-0.12(-5.95%)
Aug 13, 2018
2.050
2.150
2.050
2.100
28,086
-0.05(-2.33%)
Aug 10, 2018
2.100
2.150
1.900
2.150
34,700
+0.00(+0.00%)
Aug 09, 2018
2.250
2.250
2.150
2.150
7,353
-0.05(-2.27%)
Aug 08, 2018
2.250
2.250
2.175
2.200
75,305
+0.00(+0.00%)
Aug 07, 2018
2.200
2.345
2.200
2.200
9,456
-0.05(-2.22%)
Aug 06, 2018
2.200
2.251
2.200
2.250
6,736
+0.05(+2.27%)
Aug 03, 2018
2.250
2.300
2.200
2.200
2,200
-0.05(-2.22%)
Aug 02, 2018
2.300
2.312
2.175
2.250
34,257
-0.05(-2.17%)
Aug 01, 2018
2.300
2.400
2.200
2.300
38,098
+0.00(+0.00%)
Jul 31, 2018
2.320
2.450
2.300
2.300
119,620
+0.00(+0.00%)
Jul 30, 2018
2.300
2.400
2.300
2.300
13,849
+0.00(+0.00%)
Jul 27, 2018
2.390
2.390
2.300
2.300
16,100
-0.05(-2.13%)
Jul 26, 2018
2.450
2.450
2.350
2.350
13,669
-0.05(-2.08%)
Jul 25, 2018
2.450
2.450
2.400
2.400
8,287
-0.05(-2.04%)
Jul 24, 2018
2.500
2.550
2.400
2.450
19,812
-0.05(-2.00%)
Jul 23, 2018
2.550
2.650
2.450
2.500
15,175
+0.00(+0.00%)
Jul 20, 2018
2.618
2.618
2.500
2.500
11,586
-0.10(-3.85%)
Jul 19, 2018
2.650
2.700
2.600
2.600
5,698
-0.05(-1.89%)
Jul 18, 2018
2.650
2.700
2.650
2.650
5,770
+0.00(+0.00%)
Jul 17, 2018
2.650
2.700
2.650
2.650
6,246
+0.00(+0.00%)
Jul 16, 2018
2.550
2.750
2.550
2.650
3,671
+0.05(+1.92%)
Jul 13, 2018
2.650
2.650
2.600
2.600
8,751
+0.00(+0.00%)
Jul 12, 2018
2.736
2.736
2.550
2.600
11,739
-0.10(-3.70%)
Jul 11, 2018
2.600
2.700
2.600
2.700
5,082
+0.10(+3.85%)
Jul 10, 2018
2.600
2.750
2.600
2.600
7,445
-0.05(-1.89%)
Jul 09, 2018
2.661
2.750
2.550
2.650
27,979
+0.05(+1.92%)
Jul 06, 2018
2.900
2.900
2.555
2.600
27,012
+0.00(+0.00%)
Jul 05, 2018
2.550
2.850
2.550
2.600
21,606
+0.05(+1.96%)
Jul 03, 2018
2.550
2.550
2.550
0
-0.05(-1.92%)
Jul 02, 2018
2.650
2.700
2.600
2.600
23,408
-0.10(-3.70%)
Jun 29, 2018
2.850
2.850
2.600
2.700
61,436
-0.15(-5.26%)
Jun 28, 2018
2.850
2.950
2.800
2.850
7,280
+0.00(+0.00%)
Jun 27, 2018
3.050
3.050
2.850
2.850
140,143
-0.20(-6.56%)
Jun 26, 2018
3.000
3.115
2.901
3.050
5,309
+0.05(+1.67%)
Jun 25, 2018
2.850
3.000
2.800
3.000
105,655
+0.15(+5.26%)
Jun 22, 2018
2.900
2.950
2.850
2.850
31,167
+0.00(+0.00%)
Jun 21, 2018
3.000
3.000
2.850
2.850
38,898
-0.15(-5.00%)
Jun 20, 2018
3.050
3.050
3.000
3.000
2,849
-0.05(-1.64%)
Jun 19, 2018
2.950
3.100
2.950
3.050
17,833
+0.10(+3.39%)
Jun 18, 2018
3.000
3.050
2.950
2.950
10,960
-0.10(-3.28%)
Jun 15, 2018
3.204
2.900
3.050
36,205
-0.10(-3.17%)
Jun 14, 2018
3.300
3.300
3.100
3.150
8,135
-0.15(-4.55%)
Jun 13, 2018
3.250
3.301
3.200
3.300
2,080
+0.20(+6.45%)
Jun 12, 2018
3.300
3.300
3.100
3.100
13,503
-0.10(-3.13%)
Jun 11, 2018
3.200
3.250
3.150
3.200
12,916
+0.05(+1.59%)
Jun 08, 2018
3.200
3.250
3.150
3.150
11,221
+0.00(+0.00%)
Jun 07, 2018
3.200
3.299
3.150
3.150
21,199
-0.05(-1.56%)
Jun 06, 2018
3.400
3.453
3.150
3.200
67,747
-0.20(-5.88%)
Jun 05, 2018
3.200
3.400
3.200
3.400
19,251
+0.20(+6.25%)
Jun 04, 2018
3.150
3.225
3.000
3.200
26,264
+0.00(+0.00%)
Jun 01, 2018
3.250
3.250
3.100
3.200
94,518
-0.10(-3.03%)
May 31, 2018
3.400
3.400
3.250
3.300
6,432
-0.10(-2.94%)
May 30, 2018
3.600
3.650
3.400
3.400
11,789
-0.18(-4.90%)
May 29, 2018
3.500
3.600
3.500
3.575
13,355
+0.12(+3.62%)
May 25, 2018
3.450
3.450
3.450
0
+0.10(+2.99%)
May 24, 2018
3.350
3.400
3.350
3.350
3,167
+0.10(+3.08%)
May 23, 2018
3.150
3.400
3.150
3.250
23,856
-0.05(-1.52%)
May 22, 2018
3.300
3.389
3.300
3.300
4,897
-0.05(-1.49%)
May 21, 2018
3.300
3.400
3.200
3.350
8,036
+0.00(+0.00%)
May 18, 2018
3.248
3.350
3.150
3.350
36,363
+0.15(+4.69%)
May 17, 2018
3.300
3.350
3.200
3.200
11,647
-0.15(-4.48%)
May 16, 2018
3.450
3.586
2.900
3.350
150,745
-0.45(-11.84%)
May 15, 2018
3.750
3.800
3.650
3.800
9,937
+0.00(+0.00%)
May 14, 2018
4.141
4.141
3.500
3.800
64,622
-0.30(-7.32%)
May 11, 2018
4.000
4.132
4.000
4.100
3,757
+0.14(+3.67%)
May 10, 2018
4.450
4.472
3.955
3.955
9,979
-0.54(-12.11%)
May 09, 2018
4.450
4.500
4.350
4.500
1,883
+0.12(+2.86%)
May 08, 2018
4.400
4.400
4.300
4.375
2,365
-0.03(-0.57%)
May 07, 2018
4.450
4.500
4.400
4.400
6,166
-0.05(-1.12%)
May 04, 2018
4.600
4.600
4.450
4.450
16,600
-0.05(-1.11%)
May 03, 2018
4.400
4.540
4.350
4.500
19,365
+0.20(+4.65%)
May 02, 2018
4.400
4.570
4.300
4.300
4,048
-0.15(-3.37%)
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.