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
Ardelyx Inc
(NQ:
ARDX
)
6.450
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 29, 2021
7.010
7.130
6.730
6.790
887,700
-0.08(-1.16%)
Jan 28, 2021
6.980
7.120
6.800
6.870
748,908
-0.03(-0.43%)
Jan 27, 2021
7.130
7.280
6.750
6.900
1,521,838
-0.46(-6.25%)
Jan 26, 2021
7.650
7.860
7.280
7.360
589,376
-0.33(-4.29%)
Jan 25, 2021
7.220
7.710
7.150
7.690
1,598,087
+0.47(+6.51%)
Jan 22, 2021
7.060
7.240
6.950
7.220
741,800
+0.17(+2.41%)
Jan 21, 2021
6.990
7.240
6.830
7.050
1,476,101
+0.19(+2.77%)
Jan 20, 2021
6.890
6.950
6.800
6.860
389,979
+0.03(+0.44%)
Jan 19, 2021
6.830
6.960
6.760
6.830
431,022
+0.01(+0.15%)
Jan 15, 2021
6.870
6.990
6.780
6.820
407,400
-0.11(-1.59%)
Jan 14, 2021
6.970
7.070
6.800
6.930
664,131
-0.01(-0.14%)
Jan 13, 2021
7.090
7.170
6.910
6.940
409,777
-0.18(-2.53%)
Jan 12, 2021
7.060
7.310
7.020
7.120
1,283,509
+0.06(+0.85%)
Jan 11, 2021
7.110
7.440
6.960
7.060
563,305
+0.06(+0.86%)
Jan 08, 2021
6.900
7.360
6.770
7.000
963,700
+0.25(+3.70%)
Jan 07, 2021
6.670
6.790
6.570
6.750
963,484
+0.14(+2.12%)
Jan 06, 2021
6.670
6.800
6.410
6.610
698,507
+0.26(+4.09%)
Jan 05, 2021
6.450
6.600
6.320
6.350
486,561
-0.12(-1.85%)
Jan 04, 2021
6.510
6.610
6.384
6.470
270,519
+0.00(+0.00%)
Dec 31, 2020
6.470
6.470
6.470
709,256
-0.26(-3.86%)
Dec 30, 2020
6.600
6.810
6.550
6.730
709,256
+0.13(+1.97%)
Dec 29, 2020
6.830
6.890
6.460
6.600
409,774
-0.22(-3.15%)
Dec 28, 2020
6.900
6.910
6.760
6.815
572,955
-0.06(-0.94%)
Dec 24, 2020
6.920
7.031
6.800
6.880
242,100
-0.06(-0.86%)
Dec 23, 2020
7.050
7.050
6.680
6.940
609,226
-0.07(-1.00%)
Dec 22, 2020
6.940
7.220
6.900
7.010
1,100,946
+0.02(+0.36%)
Dec 21, 2020
6.900
7.100
6.750
6.985
624,354
+0.04(+0.50%)
Dec 18, 2020
7.020
7.110
6.870
6.950
2,202,700
-0.11(-1.56%)
Dec 17, 2020
7.100
7.160
6.850
7.060
933,398
-0.04(-0.56%)
Dec 16, 2020
7.070
7.190
6.910
7.100
1,357,842
+0.09(+1.28%)
Dec 15, 2020
7.010
7.040
6.640
7.010
968,775
+0.13(+1.89%)
Dec 14, 2020
7.170
7.350
6.840
6.880
2,722,541
+0.20(+2.99%)
Dec 11, 2020
6.800
7.300
6.560
6.680
2,317,900
+0.78(+13.22%)
Dec 10, 2020
5.850
5.920
5.770
5.900
509,799
+0.01(+0.17%)
Dec 09, 2020
6.390
6.400
5.770
5.890
473,253
-0.43(-6.80%)
Dec 08, 2020
6.260
6.340
6.095
6.320
417,078
+0.01(+0.16%)
Dec 07, 2020
6.400
6.470
6.170
6.310
523,496
-0.01(-0.16%)
Dec 04, 2020
6.200
6.410
6.150
6.320
905,400
+0.28(+4.64%)
Dec 03, 2020
6.100
6.130
6.000
6.040
389,909
-0.06(-0.98%)
Dec 02, 2020
6.070
6.160
6.000
6.100
246,021
-0.03(-0.49%)
Dec 01, 2020
6.330
6.380
6.100
6.130
448,636
-0.17(-2.70%)
Nov 30, 2020
6.290
6.350
6.140
6.300
442,622
-0.01(-0.16%)
Nov 27, 2020
6.000
6.310
5.989
6.310
338,200
+0.27(+4.47%)
Nov 25, 2020
5.940
6.080
5.906
6.040
420,600
+0.08(+1.34%)
Nov 24, 2020
6.020
6.190
5.885
5.960
726,302
+0.03(+0.51%)
Nov 23, 2020
5.770
6.030
5.620
5.930
645,255
+0.28(+4.96%)
Nov 20, 2020
5.640
5.670
5.520
5.650
303,800
-0.06(-1.05%)
Nov 19, 2020
5.630
5.760
5.630
5.710
279,252
+0.08(+1.42%)
Nov 18, 2020
5.700
5.760
5.610
5.630
222,871
-0.05(-0.88%)
Nov 17, 2020
5.810
5.845
5.610
5.680
246,290
-0.15(-2.57%)
Nov 16, 2020
5.920
5.940
5.760
5.830
325,521
+0.04(+0.69%)
Nov 13, 2020
5.720
5.820
5.620
5.790
281,700
+0.09(+1.58%)
Nov 12, 2020
5.700
5.830
5.600
5.700
286,854
-0.08(-1.38%)
Nov 11, 2020
5.910
5.950
5.700
5.780
333,849
-0.06(-1.03%)
Nov 10, 2020
5.770
5.900
5.510
5.840
1,119,448
+0.22(+3.91%)
Nov 09, 2020
5.680
5.820
5.540
5.620
374,978
+0.26(+4.85%)
Nov 06, 2020
5.740
5.740
5.330
5.360
291,800
-0.40(-6.94%)
Nov 05, 2020
5.700
5.890
5.420
5.760
453,835
+0.03(+0.52%)
Nov 04, 2020
5.340
5.800
5.340
5.730
469,109
+0.37(+6.90%)
Nov 03, 2020
5.230
5.430
5.110
5.360
372,130
+0.17(+3.28%)
Nov 02, 2020
5.120
5.260
5.010
5.190
494,771
+0.08(+1.57%)
Oct 30, 2020
5.210
5.220
5.060
5.110
341,700
-0.12(-2.29%)
Oct 29, 2020
5.060
5.290
4.960
5.230
316,606
+0.18(+3.56%)
Oct 28, 2020
5.130
5.210
5.040
5.050
288,625
-0.23(-4.36%)
Oct 27, 2020
5.040
5.430
5.010
5.280
458,290
+0.22(+4.35%)
Oct 26, 2020
5.120
5.260
5.025
5.060
237,919
-0.10(-1.94%)
Oct 23, 2020
5.340
5.445
5.110
5.160
211,700
-0.13(-2.46%)
Oct 22, 2020
5.170
5.350
5.010
5.290
966,423
+0.17(+3.32%)
Oct 21, 2020
5.240
5.340
5.070
5.120
380,695
-0.16(-3.03%)
Oct 20, 2020
5.500
5.630
5.250
5.280
403,217
-0.21(-3.74%)
Oct 19, 2020
5.620
5.670
5.430
5.485
347,278
-0.23(-4.11%)
Oct 16, 2020
5.680
5.910
5.680
5.720
284,900
+0.00(+0.00%)
Oct 15, 2020
5.530
5.740
5.530
5.720
301,454
+0.08(+1.51%)
Oct 14, 2020
5.620
5.920
5.570
5.635
316,147
+0.05(+0.99%)
Oct 13, 2020
5.630
5.680
5.540
5.580
235,855
-0.07(-1.24%)
Oct 12, 2020
5.800
5.860
5.620
5.650
433,519
-0.14(-2.42%)
Oct 09, 2020
5.790
5.820
5.520
5.790
187,700
+0.00(+0.00%)
Oct 08, 2020
5.830
5.880
5.650
5.790
241,967
+0.05(+0.87%)
Oct 07, 2020
5.600
5.780
5.580
5.740
269,612
+0.17(+3.05%)
Oct 06, 2020
5.620
5.760
5.550
5.570
353,703
-0.02(-0.45%)
Oct 05, 2020
5.300
5.640
5.300
5.595
497,813
+0.34(+6.47%)
Oct 02, 2020
5.280
5.420
5.200
5.255
335,800
-0.17(-3.22%)
Oct 01, 2020
5.250
5.500
5.250
5.430
388,658
+0.18(+3.43%)
Sep 30, 2020
5.320
5.420
5.220
5.250
406,106
-0.04(-0.76%)
Sep 29, 2020
5.360
5.395
5.205
5.290
431,617
-0.05(-0.94%)
Sep 28, 2020
5.410
5.495
5.294
5.340
300,486
-0.05(-0.93%)
Sep 25, 2020
5.310
5.520
5.250
5.390
379,700
+0.07(+1.32%)
Sep 24, 2020
5.520
5.600
5.220
5.320
777,005
-0.23(-4.14%)
Sep 23, 2020
5.680
5.790
5.520
5.550
636,506
-0.12(-2.12%)
Sep 22, 2020
5.770
5.890
5.581
5.670
557,928
-0.06(-1.05%)
Sep 21, 2020
5.980
6.060
5.690
5.730
892,654
-0.33(-5.45%)
Sep 18, 2020
6.060
6.060
5.770
6.060
2,109,700
+0.06(+1.00%)
Sep 17, 2020
6.220
6.220
5.790
6.000
927,337
-0.19(-3.07%)
Sep 16, 2020
6.050
6.510
6.040
6.190
1,150,694
+0.10(+1.64%)
Sep 15, 2020
5.310
6.220
5.250
6.090
1,519,141
-0.16(-2.48%)
Sep 14, 2020
6.000
6.260
5.980
6.245
695,558
+0.36(+6.03%)
Sep 11, 2020
5.910
6.030
5.790
5.890
343,500
+0.02(+0.34%)
Sep 10, 2020
5.800
6.050
5.800
5.870
454,200
+0.06(+1.03%)
Sep 09, 2020
5.940
6.070
5.770
5.810
389,943
-0.09(-1.53%)
Sep 08, 2020
5.660
6.000
5.580
5.900
384,716
+0.13(+2.25%)
Sep 04, 2020
5.870
5.900
5.500
5.770
659,700
-0.04(-0.69%)
Sep 03, 2020
5.590
5.860
5.470
5.810
809,985
+0.19(+3.38%)
Sep 02, 2020
5.460
5.660
5.410
5.620
359,917
+0.12(+2.18%)
Sep 01, 2020
5.700
5.730
5.380
5.500
520,798
-0.24(-4.18%)
Aug 31, 2020
5.620
5.795
5.560
5.740
419,336
+0.11(+1.95%)
Aug 28, 2020
5.530
5.640
5.480
5.630
303,800
+0.09(+1.62%)
Aug 27, 2020
5.620
5.620
5.420
5.540
421,057
-0.08(-1.51%)
Aug 26, 2020
5.730
5.820
5.580
5.625
258,328
-0.14(-2.51%)
Aug 25, 2020
5.650
5.780
5.560
5.770
161,166
+0.11(+1.94%)
Aug 24, 2020
6.000
6.020
5.610
5.660
437,258
-0.25(-4.31%)
Aug 21, 2020
5.900
5.970
5.840
5.915
322,800
-0.04(-0.59%)
Aug 20, 2020
5.750
6.020
5.720
5.950
263,768
+0.13(+2.23%)
Aug 19, 2020
5.810
5.920
5.720
5.820
281,589
-0.00(-0.09%)
Aug 18, 2020
5.900
5.910
5.750
5.825
303,638
-0.08(-1.44%)
Aug 17, 2020
5.630
5.930
5.620
5.910
517,342
+0.30(+5.35%)
Aug 14, 2020
5.670
5.730
5.581
5.610
321,700
-0.07(-1.32%)
Aug 13, 2020
5.700
5.780
5.610
5.685
334,476
-0.05(-0.79%)
Aug 12, 2020
5.630
5.760
5.590
5.730
393,257
+0.15(+2.69%)
Aug 11, 2020
5.770
5.819
5.560
5.580
420,717
-0.11(-1.93%)
Aug 10, 2020
5.780
5.910
5.670
5.690
415,031
-0.09(-1.56%)
Aug 07, 2020
5.600
5.865
5.531
5.780
321,200
+0.14(+2.48%)
Aug 06, 2020
5.690
5.750
5.420
5.640
568,453
-0.09(-1.57%)
Aug 05, 2020
5.750
5.790
5.610
5.730
1,068,900
+0.05(+0.88%)
Aug 04, 2020
5.930
5.940
5.580
5.680
471,634
-0.25(-4.14%)
Aug 03, 2020
5.710
5.935
5.480
5.925
804,696
+0.27(+4.87%)
Jul 31, 2020
5.780
5.780
5.460
5.650
777,900
-0.12(-2.08%)
Jul 30, 2020
5.820
5.920
5.720
5.770
509,325
-0.10(-1.70%)
Jul 29, 2020
6.160
6.180
5.830
5.870
497,646
-0.26(-4.24%)
Jul 28, 2020
6.490
6.490
6.110
6.130
467,851
-0.40(-6.05%)
Jul 27, 2020
6.330
6.540
6.250
6.525
378,401
+0.21(+3.24%)
Jul 24, 2020
6.540
6.570
6.230
6.320
501,400
-0.25(-3.81%)
Jul 23, 2020
6.730
6.770
6.520
6.570
280,228
-0.17(-2.45%)
Jul 22, 2020
6.860
6.930
6.640
6.735
350,958
-0.14(-2.11%)
Jul 21, 2020
6.950
6.970
6.520
6.880
563,580
+0.01(+0.15%)
Jul 20, 2020
6.840
7.005
6.765
6.870
337,828
+0.06(+0.88%)
Jul 17, 2020
6.570
7.056
6.563
6.810
585,800
+0.26(+3.97%)
Jul 16, 2020
6.540
6.600
6.350
6.550
388,190
-0.06(-0.91%)
Jul 15, 2020
6.550
6.720
6.320
6.610
543,250
+0.22(+3.44%)
Jul 14, 2020
6.230
6.400
6.090
6.390
568,818
+0.21(+3.40%)
Jul 13, 2020
6.440
6.510
6.150
6.180
714,631
-0.24(-3.74%)
Jul 10, 2020
6.620
6.680
6.420
6.420
423,100
-0.19(-2.80%)
Jul 09, 2020
7.040
7.140
6.560
6.605
836,457
-0.44(-6.31%)
Jul 08, 2020
6.970
7.050
6.750
7.050
610,229
+0.04(+0.57%)
Jul 07, 2020
7.000
7.150
6.920
7.010
474,782
-0.06(-0.85%)
Jul 06, 2020
7.110
7.190
6.920
7.070
600,663
+0.05(+0.71%)
Jul 02, 2020
6.850
7.120
6.680
7.020
598,200
+0.19(+2.78%)
Jul 01, 2020
6.880
6.990
6.680
6.830
655,321
-0.09(-1.30%)
Jun 30, 2020
6.570
6.930
6.440
6.920
896,327
+0.34(+5.17%)
Jun 29, 2020
6.750
6.790
6.390
6.580
968,422
+0.19(+2.97%)
Jun 26, 2020
6.840
7.000
6.350
6.390
3,458,400
-0.53(-7.66%)
Jun 25, 2020
6.820
7.170
6.720
6.920
908,557
+0.22(+3.28%)
Jun 24, 2020
6.900
7.160
6.610
6.700
490,871
-0.31(-4.42%)
Jun 23, 2020
7.150
7.220
6.990
7.010
391,217
-0.11(-1.54%)
Jun 22, 2020
6.810
7.150
6.600
7.120
693,516
+0.32(+4.71%)
Jun 19, 2020
6.960
7.180
6.800
6.800
3,585,200
-0.12(-1.73%)
Jun 18, 2020
6.800
6.950
6.760
6.920
521,594
+0.03(+0.44%)
Jun 17, 2020
6.780
7.040
6.663
6.890
459,490
+0.12(+1.77%)
Jun 16, 2020
6.730
6.950
6.580
6.770
604,429
+0.18(+2.73%)
Jun 15, 2020
6.370
6.610
6.230
6.590
802,731
+0.00(+0.00%)
Jun 12, 2020
6.340
6.590
6.280
6.590
763,400
+0.37(+5.95%)
Jun 11, 2020
6.820
6.850
6.210
6.220
1,383,338
-0.93(-13.01%)
Jun 10, 2020
7.350
7.460
7.090
7.150
305,042
-0.16(-2.19%)
Jun 09, 2020
7.330
7.505
7.060
7.310
366,638
-0.04(-0.54%)
Jun 08, 2020
6.970
7.570
6.930
7.350
456,534
+0.43(+6.21%)
Jun 05, 2020
7.100
7.190
6.720
6.920
583,000
-0.01(-0.14%)
Jun 04, 2020
7.050
7.130
6.700
6.930
869,287
-0.06(-0.86%)
Jun 03, 2020
7.270
7.470
6.960
6.990
494,056
-0.33(-4.51%)
Jun 02, 2020
7.230
7.345
6.900
7.320
553,415
+0.16(+2.23%)
Jun 01, 2020
7.390
7.510
7.140
7.160
547,661
-0.17(-2.32%)
May 29, 2020
7.200
7.430
6.940
7.330
1,708,400
+0.13(+1.81%)
May 28, 2020
7.520
7.660
7.110
7.200
420,278
-0.31(-4.13%)
May 27, 2020
7.740
7.890
7.120
7.510
495,279
-0.16(-2.09%)
May 26, 2020
8.100
8.330
7.650
7.670
669,140
-0.19(-2.42%)
May 22, 2020
7.760
7.910
7.620
7.860
277,500
+0.11(+1.42%)
May 21, 2020
8.100
8.135
7.450
7.750
536,680
-0.36(-4.44%)
May 20, 2020
7.790
8.180
7.660
8.110
1,364,081
+0.45(+5.87%)
May 19, 2020
7.800
8.110
7.650
7.660
1,144,319
-0.04(-0.52%)
May 18, 2020
7.600
7.815
7.420
7.700
513,130
+0.28(+3.77%)
May 15, 2020
7.160
7.485
6.940
7.420
370,800
+0.23(+3.20%)
May 14, 2020
7.150
7.295
6.880
7.190
489,288
-0.14(-1.91%)
May 13, 2020
7.530
7.670
7.120
7.330
521,878
-0.25(-3.30%)
May 12, 2020
8.130
8.130
7.540
7.580
883,840
-0.49(-6.07%)
May 11, 2020
7.340
8.100
7.340
8.070
1,345,438
+0.69(+9.35%)
May 08, 2020
7.260
7.750
7.034
7.380
633,300
+0.17(+2.36%)
May 07, 2020
7.280
7.470
7.140
7.210
439,031
-0.01(-0.14%)
May 06, 2020
7.040
7.360
7.040
7.220
429,047
+0.15(+2.12%)
May 05, 2020
7.070
7.180
6.830
7.070
646,226
+0.10(+1.43%)
May 04, 2020
6.560
7.050
6.470
6.970
484,028
+0.53(+8.23%)
May 01, 2020
6.690
6.690
5.800
6.440
979,300
-0.14(-2.13%)
Apr 30, 2020
7.650
7.680
6.560
6.580
929,895
-1.08(-14.10%)
Apr 29, 2020
7.610
7.800
7.500
7.660
556,739
+0.21(+2.82%)
Apr 28, 2020
7.660
7.660
7.290
7.450
559,537
-0.07(-0.93%)
Apr 27, 2020
7.550
7.690
7.305
7.520
708,182
-0.01(-0.13%)
Apr 24, 2020
7.240
7.550
7.160
7.530
603,200
+0.39(+5.46%)
Apr 23, 2020
6.840
7.250
6.840
7.140
628,899
+0.32(+4.69%)
Apr 22, 2020
6.960
7.000
6.780
6.820
453,641
+0.05(+0.74%)
Apr 21, 2020
6.820
6.990
6.510
6.770
1,109,168
-0.05(-0.73%)
Apr 20, 2020
6.840
7.075
6.620
6.820
725,519
-0.22(-3.12%)
Apr 17, 2020
7.200
7.200
6.520
7.040
910,700
+0.16(+2.33%)
Apr 16, 2020
7.030
7.050
6.720
6.880
803,212
+0.19(+2.84%)
Apr 15, 2020
7.030
7.030
6.410
6.690
785,401
-0.15(-2.19%)
Apr 14, 2020
6.500
6.930
6.430
6.840
882,251
+0.59(+9.44%)
Apr 13, 2020
6.060
6.330
5.910
6.250
422,123
+0.19(+3.14%)
Apr 09, 2020
5.850
6.170
5.720
6.060
897,700
+0.35(+6.13%)
Apr 08, 2020
5.460
5.770
5.405
5.710
357,208
+0.34(+6.33%)
Apr 07, 2020
5.790
5.822
5.360
5.370
447,258
-0.34(-5.95%)
Apr 06, 2020
6.000
6.000
5.600
5.710
528,270
-0.04(-0.70%)
Apr 03, 2020
5.720
5.850
5.360
5.750
471,900
-0.01(-0.17%)
Apr 02, 2020
5.300
5.780
5.240
5.760
614,850
+0.38(+7.06%)
Apr 01, 2020
5.440
5.670
5.310
5.380
919,121
-0.30(-5.36%)
Mar 31, 2020
5.760
5.830
5.370
5.685
741,572
-0.08(-1.47%)
Mar 30, 2020
5.700
5.860
5.510
5.770
687,045
+0.18(+3.22%)
Mar 27, 2020
5.810
6.050
5.570
5.590
737,200
-0.41(-6.83%)
Mar 26, 2020
5.710
6.240
5.650
6.000
910,002
+0.34(+6.01%)
Mar 25, 2020
5.960
6.320
5.580
5.660
857,020
-0.30(-5.03%)
Mar 24, 2020
6.100
6.300
5.580
5.960
753,686
+0.20(+3.47%)
Mar 23, 2020
5.420
5.850
5.110
5.760
1,177,601
+0.43(+8.07%)
Mar 20, 2020
4.890
5.650
4.810
5.330
2,382,800
+0.32(+6.39%)
Mar 19, 2020
4.550
5.290
4.400
5.010
701,097
+0.47(+10.35%)
Mar 18, 2020
4.720
4.980
4.220
4.540
779,809
-0.38(-7.72%)
Mar 17, 2020
4.450
4.980
4.380
4.920
831,028
+0.57(+13.10%)
Mar 16, 2020
4.340
5.000
4.280
4.350
1,252,220
-0.94(-17.77%)
Mar 13, 2020
5.560
5.810
5.050
5.290
1,186,000
+0.06(+1.15%)
Mar 12, 2020
5.500
5.780
5.200
5.230
1,036,123
-0.75(-12.54%)
Mar 11, 2020
6.250
6.270
5.820
5.980
1,063,454
-0.26(-4.17%)
Mar 10, 2020
6.310
6.470
5.990
6.240
695,462
+0.14(+2.30%)
Mar 09, 2020
6.040
6.160
5.590
6.100
1,236,715
-0.16(-2.56%)
Mar 06, 2020
6.330
6.470
6.040
6.260
909,300
-0.32(-4.86%)
Mar 05, 2020
6.800
6.920
6.380
6.580
1,093,803
-0.40(-5.73%)
Mar 04, 2020
7.040
7.290
6.870
6.980
376,785
+0.03(+0.43%)
Mar 03, 2020
7.190
7.410
6.870
6.950
750,261
-0.25(-3.47%)
Mar 02, 2020
6.970
7.220
6.800
7.200
884,311
+0.28(+4.05%)
Feb 28, 2020
6.380
6.950
6.310
6.920
890,900
+0.24(+3.59%)
Feb 27, 2020
6.600
7.020
6.280
6.680
835,389
-0.16(-2.34%)
Feb 26, 2020
7.010
7.350
6.730
6.840
978,837
-0.15(-2.15%)
Feb 25, 2020
7.650
7.780
6.970
6.990
984,470
-0.63(-8.27%)
Feb 24, 2020
7.830
8.140
7.450
7.620
1,030,576
-0.40(-4.99%)
Feb 21, 2020
8.770
8.790
7.925
8.020
1,490,600
-0.77(-8.76%)
Feb 20, 2020
8.270
8.815
8.250
8.790
1,010,280
+0.50(+6.03%)
Feb 19, 2020
8.000
8.300
7.870
8.290
1,088,093
+0.33(+4.15%)
Feb 18, 2020
7.340
8.070
7.280
7.960
1,441,221
+0.76(+10.56%)
Feb 14, 2020
7.640
7.730
7.135
7.200
810,100
-0.48(-6.25%)
Feb 13, 2020
7.850
7.950
7.410
7.680
722,720
-0.12(-1.54%)
Feb 12, 2020
7.800
8.100
7.590
7.800
1,625,406
+0.37(+4.98%)
Feb 11, 2020
7.400
7.650
7.280
7.430
465,247
+0.10(+1.36%)
Feb 10, 2020
7.330
7.580
7.210
7.330
1,810,714
+0.15(+2.09%)
Feb 07, 2020
7.300
7.310
6.990
7.180
487,000
-0.11(-1.51%)
Feb 06, 2020
7.360
7.370
7.090
7.290
695,106
-0.05(-0.68%)
Feb 05, 2020
7.330
7.470
7.160
7.340
499,743
+0.00(+0.00%)
Feb 04, 2020
7.310
7.490
7.150
7.340
359,097
+0.09(+1.24%)
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.