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
Xbiotech Inc
(NQ:
XBIT
)
6.740
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 (%)
Jan 31, 2020
19.90
20.16
19.60
19.81
686,796
-0.19(-0.93%)
Jan 30, 2020
20.15
20.27
19.93
19.99
705,023
-0.11(-0.53%)
Jan 29, 2020
20.38
20.41
19.97
20.10
977,821
-0.28(-1.39%)
Jan 28, 2020
20.69
21.10
20.24
20.38
1,071,794
-0.19(-0.95%)
Jan 27, 2020
20.28
21.03
19.95
20.58
1,170,065
+0.07(+0.34%)
Jan 24, 2020
20.11
20.77
19.96
20.50
1,565,150
+0.36(+1.80%)
Jan 23, 2020
19.90
20.25
19.90
20.14
1,016,637
+0.19(+0.93%)
Jan 22, 2020
20.20
20.42
19.94
19.96
1,258,944
-0.38(-1.87%)
Jan 21, 2020
21.18
21.21
19.82
20.34
1,665,857
-1.14(-5.31%)
Jan 17, 2020
22.03
22.10
21.02
21.48
1,488,097
-0.53(-2.39%)
Jan 16, 2020
22.13
22.32
21.58
22.00
1,153,750
-0.04(-0.18%)
Jan 15, 2020
21.66
22.25
21.24
22.04
3,237,791
+0.54(+2.51%)
Jan 14, 2020
21.79
23.33
21.21
21.50
8,512,294
+5.05(+30.67%)
Jan 13, 2020
16.20
16.47
15.80
16.46
248,346
+0.35(+2.20%)
Jan 10, 2020
16.25
16.43
15.79
16.10
191,669
-0.04(-0.27%)
Jan 09, 2020
15.97
16.60
15.91
16.15
191,569
+0.18(+1.11%)
Jan 08, 2020
16.22
16.64
15.91
15.97
333,364
-0.20(-1.26%)
Jan 07, 2020
16.32
16.65
16.08
16.17
599,014
-0.24(-1.45%)
Jan 06, 2020
16.47
16.59
15.73
16.41
226,492
-0.17(-1.01%)
Jan 03, 2020
16.77
17.23
16.54
16.58
226,744
-0.41(-2.39%)
Jan 02, 2020
16.56
17.36
16.53
16.99
344,863
+0.49(+2.97%)
Dec 31, 2019
17.31
17.55
16.44
16.50
311,038
-0.65(-3.79%)
Dec 30, 2019
16.95
17.46
16.70
17.15
351,036
+0.17(+0.99%)
Dec 27, 2019
16.90
17.15
16.42
16.98
251,410
-0.07(-0.42%)
Dec 26, 2019
17.62
17.84
16.88
17.05
200,406
-0.58(-3.31%)
Dec 24, 2019
17.63
18.34
17.38
17.63
361,162
+0.03(+0.15%)
Dec 23, 2019
17.50
17.67
17.10
17.61
435,389
+0.04(+0.25%)
Dec 20, 2019
17.33
17.76
17.13
17.56
1,108,945
+0.35(+2.05%)
Dec 19, 2019
17.18
17.41
17.01
17.21
300,072
-0.13(-0.76%)
Dec 18, 2019
17.50
17.57
16.97
17.34
293,757
-0.24(-1.36%)
Dec 17, 2019
17.32
17.67
17.16
17.58
335,308
+0.36(+2.10%)
Dec 16, 2019
17.49
17.49
16.85
17.22
291,765
-0.34(-1.91%)
Dec 13, 2019
17.50
17.63
17.15
17.55
254,578
+0.08(+0.45%)
Dec 12, 2019
17.13
17.71
16.89
17.47
398,892
+0.34(+2.01%)
Dec 11, 2019
17.68
17.78
16.79
17.13
515,101
+0.43(+2.57%)
Dec 10, 2019
16.79
17.40
15.21
16.70
1,361,026
-0.53(-3.10%)
Dec 09, 2019
20.15
20.28
16.50
17.23
5,452,541
+7.41(+75.36%)
Dec 06, 2019
9.934
9.934
9.342
9.828
278,792
+0.09(+0.91%)
Dec 05, 2019
10.11
10.32
9.554
9.740
267,012
-0.27(-2.74%)
Dec 04, 2019
9.810
10.32
9.810
10.01
338,801
+0.37(+3.85%)
Dec 03, 2019
9.616
10.20
9.448
9.642
266,009
-0.08(-0.82%)
Dec 02, 2019
10.30
10.81
9.545
9.722
343,792
-0.43(-4.26%)
Nov 29, 2019
10.52
10.87
10.14
10.15
328,463
-0.29(-2.75%)
Nov 27, 2019
10.35
10.63
10.17
10.44
208,641
+0.24(+2.38%)
Nov 26, 2019
10.99
11.12
9.987
10.20
417,670
-0.93(-8.34%)
Nov 25, 2019
11.54
11.82
10.88
11.13
283,710
-0.23(-2.02%)
Nov 22, 2019
12.03
12.59
11.26
11.36
359,691
-0.59(-4.96%)
Nov 21, 2019
12.43
12.60
11.76
11.95
237,228
-0.56(-4.45%)
Nov 20, 2019
13.09
13.54
11.75
12.51
453,764
-0.51(-3.94%)
Nov 19, 2019
11.92
13.17
11.92
13.02
488,664
+1.23(+10.42%)
Nov 18, 2019
11.07
12.01
10.42
11.79
297,423
+0.72(+6.46%)
Nov 15, 2019
11.57
11.73
10.95
11.07
237,833
-0.52(-4.50%)
Nov 14, 2019
10.15
11.99
9.978
11.60
461,523
+1.48(+14.58%)
Nov 13, 2019
10.04
10.34
9.952
10.12
105,081
+0.22(+2.23%)
Nov 12, 2019
10.12
10.43
9.793
9.899
220,818
+0.06(+0.63%)
Nov 11, 2019
9.775
10.13
9.616
9.837
136,249
+0.04(+0.36%)
Nov 08, 2019
9.368
9.987
9.368
9.801
110,317
+0.50(+5.42%)
Nov 07, 2019
9.156
9.368
9.059
9.298
73,556
+0.14(+1.54%)
Nov 06, 2019
9.245
9.510
9.094
9.156
71,117
-0.10(-1.05%)
Nov 05, 2019
9.466
9.545
8.985
9.254
240,106
-0.11(-1.23%)
Nov 04, 2019
9.925
10.06
9.209
9.368
100,297
-0.60(-6.03%)
Nov 01, 2019
9.616
10.01
9.510
9.969
144,940
+0.36(+3.77%)
Oct 31, 2019
9.695
9.824
9.324
9.607
123,553
-0.11(-1.09%)
Oct 30, 2019
9.192
9.766
9.103
9.713
164,020
+0.47(+5.07%)
Oct 29, 2019
8.997
9.342
8.927
9.245
213,572
+0.26(+2.85%)
Oct 28, 2019
8.820
9.068
8.493
8.988
115,049
+0.16(+1.80%)
Oct 25, 2019
8.697
8.953
8.697
8.829
127,968
+0.08(+0.91%)
Oct 24, 2019
8.246
8.820
8.246
8.750
93,026
+0.49(+5.88%)
Oct 23, 2019
8.308
8.440
8.060
8.264
112,400
+0.04(+0.54%)
Oct 22, 2019
8.688
9.077
8.175
8.219
160,225
-0.43(-5.01%)
Oct 21, 2019
8.396
8.653
8.299
8.653
124,528
+0.34(+4.15%)
Oct 18, 2019
8.025
8.361
8.025
8.308
76,826
+0.27(+3.30%)
Oct 17, 2019
7.804
8.175
7.804
8.043
78,195
+0.24(+3.06%)
Oct 16, 2019
7.716
7.928
7.645
7.804
30,638
+0.05(+0.68%)
Oct 15, 2019
7.565
7.866
7.389
7.751
79,084
+0.20(+2.69%)
Oct 14, 2019
7.636
7.760
7.389
7.548
87,477
-0.08(-1.04%)
Oct 11, 2019
7.610
7.733
7.565
7.627
140,301
+0.04(+0.58%)
Oct 10, 2019
7.380
7.636
7.371
7.583
137,107
+0.22(+3.00%)
Oct 09, 2019
8.016
8.105
7.230
7.362
213,469
-0.58(-7.34%)
Oct 08, 2019
7.999
8.122
7.848
7.945
102,788
-0.06(-0.77%)
Oct 07, 2019
7.954
8.166
7.954
8.007
94,204
+0.10(+1.23%)
Oct 04, 2019
8.158
8.299
7.636
7.910
181,825
-0.32(-3.87%)
Oct 03, 2019
8.131
8.334
7.892
8.228
107,523
+0.03(+0.32%)
Oct 02, 2019
8.847
9.050
8.025
8.202
280,772
-0.76(-8.48%)
Oct 01, 2019
9.315
9.545
8.847
8.962
353,471
-0.28(-3.06%)
Sep 30, 2019
9.103
9.457
9.033
9.245
218,586
+0.15(+1.65%)
Sep 27, 2019
8.750
9.139
8.617
9.094
139,848
+0.38(+4.31%)
Sep 26, 2019
9.103
9.103
8.653
8.719
144,194
-0.44(-4.82%)
Sep 25, 2019
8.873
9.174
8.732
9.161
104,627
+0.29(+3.24%)
Sep 24, 2019
9.139
9.280
8.529
8.873
186,465
-0.28(-3.09%)
Sep 23, 2019
8.432
9.174
8.432
9.156
263,473
+0.65(+7.58%)
Sep 20, 2019
8.458
8.529
8.087
8.511
382,094
+0.01(+0.10%)
Sep 19, 2019
8.485
8.653
8.370
8.502
261,572
+0.01(+0.10%)
Sep 18, 2019
8.573
8.573
8.387
8.493
120,477
-0.01(-0.10%)
Sep 17, 2019
8.405
8.582
8.140
8.502
131,447
+0.03(+0.31%)
Sep 16, 2019
8.573
8.745
8.379
8.476
123,809
-0.10(-1.13%)
Sep 13, 2019
8.069
8.573
8.043
8.573
232,288
+0.56(+6.95%)
Sep 12, 2019
8.043
8.122
7.866
8.016
80,185
+0.06(+0.78%)
Sep 11, 2019
8.016
8.175
7.866
7.954
154,489
-0.01(-0.11%)
Sep 10, 2019
7.822
8.096
7.725
7.963
155,659
+0.10(+1.24%)
Sep 09, 2019
7.813
7.910
7.512
7.866
66,936
+0.08(+1.02%)
Sep 06, 2019
7.610
7.910
7.539
7.786
96,513
+0.19(+2.56%)
Sep 05, 2019
7.548
7.751
7.548
7.592
94,444
+0.10(+1.30%)
Sep 04, 2019
7.512
7.583
7.380
7.495
84,727
-0.02(-0.24%)
Sep 03, 2019
7.415
7.601
7.380
7.512
114,575
+0.13(+1.80%)
Aug 30, 2019
7.203
7.459
7.141
7.380
55,215
+0.20(+2.83%)
Aug 29, 2019
7.115
7.300
7.062
7.177
150,342
+0.11(+1.50%)
Aug 28, 2019
7.053
7.177
6.956
7.071
91,483
+0.01(+0.13%)
Aug 27, 2019
7.203
7.451
7.035
7.062
76,063
-0.05(-0.75%)
Aug 26, 2019
7.344
7.424
7.026
7.115
161,615
-0.15(-2.07%)
Aug 23, 2019
7.645
7.698
7.132
7.265
161,346
-0.34(-4.42%)
Aug 22, 2019
7.291
7.937
7.291
7.601
348,072
+0.33(+4.50%)
Aug 21, 2019
7.221
7.486
7.066
7.274
131,410
+0.12(+1.73%)
Aug 20, 2019
7.574
7.601
6.911
7.150
187,573
-0.47(-6.15%)
Aug 19, 2019
7.247
7.839
7.185
7.618
205,206
+0.42(+5.77%)
Aug 16, 2019
7.026
7.283
7.026
7.203
127,176
+0.34(+5.03%)
Aug 15, 2019
6.823
7.256
6.805
6.858
343,743
+0.03(+0.39%)
Aug 14, 2019
6.540
6.956
6.425
6.832
162,585
+0.29(+4.46%)
Aug 13, 2019
6.346
6.584
6.346
6.540
84,909
+0.20(+3.21%)
Aug 12, 2019
6.337
6.558
6.275
6.337
158,289
+0.07(+1.13%)
Aug 09, 2019
6.425
6.584
6.187
6.266
94,024
-0.11(-1.80%)
Aug 08, 2019
6.310
6.549
6.275
6.381
109,884
+0.13(+2.12%)
Aug 07, 2019
6.151
6.478
6.143
6.249
80,006
+0.10(+1.58%)
Aug 06, 2019
6.143
6.275
6.063
6.151
68,296
+0.04(+0.72%)
Aug 05, 2019
6.240
6.452
6.054
6.107
78,231
-0.34(-5.34%)
Aug 02, 2019
6.337
6.646
6.319
6.452
106,470
+0.02(+0.27%)
Aug 01, 2019
6.249
6.584
6.249
6.434
89,043
+0.21(+3.41%)
Jul 31, 2019
6.275
6.576
6.169
6.222
199,391
+0.07(+1.15%)
Jul 30, 2019
6.125
6.196
6.045
6.151
98,758
+0.03(+0.43%)
Jul 29, 2019
6.249
6.399
6.089
6.125
329,616
-0.11(-1.84%)
Jul 26, 2019
6.496
6.584
6.107
6.240
94,024
-0.17(-2.62%)
Jul 25, 2019
6.187
6.690
6.187
6.408
395,022
+0.34(+5.69%)
Jul 24, 2019
6.302
6.302
6.054
6.063
115,463
-0.20(-3.24%)
Jul 23, 2019
6.319
6.319
6.204
6.266
107,889
-0.11(-1.80%)
Jul 22, 2019
6.372
6.434
6.275
6.381
55,706
+0.07(+1.12%)
Jul 19, 2019
6.355
6.425
6.275
6.310
81,125
-0.04(-0.70%)
Jul 18, 2019
6.372
6.443
6.293
6.355
63,545
-0.03(-0.42%)
Jul 17, 2019
6.363
6.496
6.275
6.381
70,516
+0.05(+0.84%)
Jul 16, 2019
6.328
6.558
6.293
6.328
57,831
-0.03(-0.42%)
Jul 15, 2019
6.478
6.540
6.222
6.355
100,788
-0.09(-1.37%)
Jul 12, 2019
6.841
6.869
6.372
6.443
158,744
-0.42(-6.06%)
Jul 11, 2019
6.885
6.947
6.646
6.858
108,381
+0.00(+0.00%)
Jul 10, 2019
6.938
7.238
6.531
6.858
94,189
-0.06(-0.89%)
Jul 09, 2019
6.876
7.038
6.832
6.920
161,845
+0.11(+1.56%)
Jul 08, 2019
6.894
6.929
6.664
6.814
89,446
-0.05(-0.77%)
Jul 05, 2019
7.124
7.177
6.699
6.867
172,434
-0.24(-3.36%)
Jul 03, 2019
6.523
7.194
6.452
7.106
126,610
+0.59(+9.09%)
Jul 02, 2019
6.673
6.788
6.293
6.514
183,281
-0.16(-2.38%)
Jul 01, 2019
6.629
6.788
6.540
6.673
242,867
-0.03(-0.40%)
Jun 28, 2019
6.584
6.938
6.408
6.699
2,639,020
+0.11(+1.74%)
Jun 27, 2019
6.452
6.708
6.240
6.584
196,167
+0.14(+2.19%)
Jun 26, 2019
6.717
6.717
6.302
6.443
168,198
-0.19(-2.80%)
Jun 25, 2019
6.505
6.814
6.372
6.629
139,022
+0.13(+2.04%)
Jun 24, 2019
6.682
6.823
6.452
6.496
124,181
-0.17(-2.52%)
Jun 21, 2019
6.514
6.735
6.372
6.664
350,752
+0.18(+2.72%)
Jun 20, 2019
6.549
6.832
6.408
6.487
186,998
-0.05(-0.81%)
Jun 19, 2019
6.682
6.788
6.434
6.540
141,800
-0.23(-3.39%)
Jun 18, 2019
6.629
6.779
6.540
6.770
180,283
+0.34(+5.22%)
Jun 17, 2019
6.328
6.606
6.275
6.434
131,818
+0.11(+1.82%)
Jun 14, 2019
6.399
6.399
6.112
6.319
194,950
+0.14(+2.29%)
Jun 13, 2019
6.372
6.505
6.098
6.178
137,845
-0.12(-1.96%)
Jun 12, 2019
6.257
6.487
6.222
6.302
176,721
+0.03(+0.42%)
Jun 11, 2019
6.549
6.549
6.213
6.275
285,257
-0.08(-1.25%)
Jun 10, 2019
6.911
6.911
6.275
6.355
350,292
-0.54(-7.82%)
Jun 07, 2019
6.805
7.026
6.646
6.894
323,145
+0.14(+2.09%)
Jun 06, 2019
6.355
6.973
6.204
6.752
402,758
+0.47(+7.45%)
Jun 05, 2019
6.363
6.496
6.187
6.284
569,885
-0.01(-0.14%)
Jun 04, 2019
6.682
6.682
6.213
6.293
293,798
-0.37(-5.57%)
Jun 03, 2019
6.620
6.797
6.452
6.664
252,500
+0.30(+4.72%)
May 31, 2019
7.009
7.071
5.975
6.363
1,140,512
-1.66(-20.70%)
May 30, 2019
7.778
8.069
7.698
8.025
39,119
+0.27(+3.53%)
May 29, 2019
7.981
8.136
7.751
7.751
74,613
-0.26(-3.20%)
May 28, 2019
7.963
8.113
7.760
8.007
59,179
+0.04(+0.56%)
May 24, 2019
7.892
8.105
7.742
7.963
31,341
+0.08(+1.01%)
May 23, 2019
7.999
8.131
7.583
7.884
81,125
-0.12(-1.55%)
May 22, 2019
8.122
8.264
7.848
8.007
28,894
-0.11(-1.41%)
May 21, 2019
7.937
8.228
7.813
8.122
52,552
+0.21(+2.68%)
May 20, 2019
7.963
8.255
7.583
7.910
82,901
-0.11(-1.43%)
May 17, 2019
8.166
8.538
8.016
8.025
102,736
-0.14(-1.73%)
May 16, 2019
8.308
8.387
7.990
8.166
50,993
-0.14(-1.70%)
May 15, 2019
8.140
8.520
8.052
8.308
44,319
+0.13(+1.62%)
May 14, 2019
8.308
8.396
7.954
8.175
88,735
-0.11(-1.39%)
May 13, 2019
8.591
8.803
8.264
8.290
324,868
-0.38(-4.38%)
May 10, 2019
8.264
8.732
8.264
8.670
148,673
+0.42(+5.14%)
May 09, 2019
8.299
8.520
8.166
8.246
127,076
-0.15(-1.79%)
May 08, 2019
8.060
8.467
8.060
8.396
91,970
+0.31(+3.83%)
May 07, 2019
8.166
8.237
7.972
8.087
74,144
-0.04(-0.44%)
May 06, 2019
7.901
8.467
7.884
8.122
107,441
-0.01(-0.11%)
May 03, 2019
8.193
8.312
7.945
8.131
73,544
-0.01(-0.11%)
May 02, 2019
7.601
8.290
7.579
8.140
161,878
+0.41(+5.26%)
May 01, 2019
7.875
7.937
7.671
7.733
66,596
-0.14(-1.80%)
Apr 30, 2019
8.281
8.387
7.778
7.875
80,194
-0.46(-5.51%)
Apr 29, 2019
8.458
8.617
8.140
8.334
75,027
-0.06(-0.74%)
Apr 26, 2019
8.379
8.555
8.131
8.396
86,669
+0.00(+0.00%)
Apr 25, 2019
8.113
8.564
8.113
8.396
120,816
+0.27(+3.37%)
Apr 24, 2019
8.387
8.511
7.937
8.122
104,686
-0.19(-2.34%)
Apr 23, 2019
8.060
8.449
8.060
8.317
112,851
+0.26(+3.18%)
Apr 22, 2019
7.671
8.096
7.671
8.060
83,853
+0.37(+4.83%)
Apr 18, 2019
7.565
7.866
7.512
7.689
112,919
+0.04(+0.46%)
Apr 17, 2019
7.769
7.901
7.336
7.654
366,880
-0.13(-1.70%)
Apr 16, 2019
7.901
7.998
7.424
7.786
165,452
-0.16(-2.00%)
Apr 15, 2019
8.043
8.087
7.725
7.945
190,576
-0.12(-1.53%)
Apr 12, 2019
8.334
8.493
7.663
8.069
245,866
-0.29(-3.49%)
Apr 11, 2019
8.458
8.653
8.308
8.361
84,610
-0.11(-1.25%)
Apr 10, 2019
8.352
8.732
8.332
8.467
85,176
+0.11(+1.38%)
Apr 09, 2019
8.617
8.708
8.131
8.352
174,246
-0.29(-3.37%)
Apr 08, 2019
8.865
9.006
8.573
8.644
95,643
-0.21(-2.40%)
Apr 05, 2019
8.971
9.315
8.520
8.856
208,528
-0.24(-2.62%)
Apr 04, 2019
9.510
9.881
9.015
9.094
155,960
-0.59(-6.11%)
Apr 03, 2019
9.501
9.775
9.112
9.687
323,991
+0.06(+0.64%)
Apr 02, 2019
9.908
10.02
9.554
9.625
85,634
-0.34(-3.37%)
Apr 01, 2019
9.748
10.25
9.510
9.961
183,199
+0.22(+2.27%)
Mar 29, 2019
9.483
10.08
9.483
9.740
138,603
+0.21(+2.23%)
Mar 28, 2019
9.828
9.919
9.474
9.527
58,574
-0.34(-3.41%)
Mar 27, 2019
9.669
9.987
9.395
9.863
141,072
+0.23(+2.39%)
Mar 26, 2019
9.227
9.943
9.227
9.634
262,001
+0.34(+3.61%)
Mar 25, 2019
9.536
9.545
8.706
9.298
186,196
-0.37(-3.84%)
Mar 22, 2019
10.27
10.27
9.308
9.669
189,180
-0.60(-5.85%)
Mar 21, 2019
9.722
10.38
9.563
10.27
203,420
+0.55(+5.64%)
Mar 20, 2019
9.368
9.872
9.245
9.722
300,299
+0.35(+3.77%)
Mar 19, 2019
8.750
9.501
8.670
9.368
197,570
+0.67(+7.72%)
Mar 18, 2019
8.122
8.697
8.105
8.697
116,384
+0.59(+7.31%)
Mar 15, 2019
8.025
8.679
8.003
8.105
263,856
+0.07(+0.88%)
Mar 14, 2019
8.396
8.440
7.645
8.034
378,204
-0.46(-5.41%)
Mar 13, 2019
8.750
8.794
8.317
8.493
212,934
-0.33(-3.71%)
Mar 12, 2019
8.882
9.236
8.568
8.820
118,483
-0.06(-0.70%)
Mar 11, 2019
9.457
9.589
8.511
8.882
351,057
-0.63(-6.60%)
Mar 08, 2019
8.608
9.616
8.458
9.510
323,371
+0.64(+7.17%)
Mar 07, 2019
8.158
8.882
7.610
8.873
159,534
+0.70(+8.54%)
Mar 06, 2019
8.493
8.829
7.344
8.175
321,140
-0.26(-3.04%)
Mar 05, 2019
8.591
8.591
8.052
8.432
228,551
+0.25(+3.02%)
Mar 04, 2019
8.396
8.396
7.999
8.184
237,428
-0.07(-0.86%)
Mar 01, 2019
7.071
8.396
6.850
8.255
611,781
+1.25(+17.78%)
Feb 28, 2019
6.982
7.106
6.717
7.009
84,521
-0.02(-0.25%)
Feb 27, 2019
7.291
7.327
7.017
7.026
91,746
-0.30(-4.10%)
Feb 26, 2019
7.062
7.344
7.053
7.327
68,815
+0.13(+1.84%)
Feb 25, 2019
7.512
7.512
6.947
7.194
166,840
-0.33(-4.35%)
Feb 22, 2019
7.512
7.592
7.389
7.521
52,726
+0.03(+0.35%)
Feb 21, 2019
7.618
7.654
7.318
7.495
72,485
-0.05(-0.70%)
Feb 20, 2019
7.636
7.689
7.433
7.548
57,375
-0.04(-0.58%)
Feb 19, 2019
7.689
7.725
7.017
7.592
155,065
-0.06(-0.81%)
Feb 15, 2019
7.822
7.866
7.247
7.654
108,167
-0.12(-1.59%)
Feb 14, 2019
7.247
7.866
7.221
7.778
131,010
+0.50(+6.93%)
Feb 13, 2019
7.353
7.601
7.071
7.274
169,744
-0.15(-2.02%)
Feb 12, 2019
7.362
7.593
6.982
7.424
185,429
-0.22(-2.89%)
Feb 11, 2019
7.477
8.131
7.256
7.645
173,845
+0.17(+2.25%)
Feb 08, 2019
7.866
7.919
6.425
7.477
528,279
-0.53(-6.62%)
Feb 07, 2019
8.838
9.457
7.415
8.007
733,534
-0.70(-8.02%)
Feb 06, 2019
7.318
8.794
7.283
8.706
757,247
+1.26(+16.98%)
Feb 05, 2019
6.743
7.866
6.275
7.442
537,688
+1.04(+16.30%)
Feb 04, 2019
5.975
6.399
5.745
6.399
203,604
+0.49(+8.22%)
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.