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
Atyr Pharma Inc
(NQ:
LIFE
)
1.885
+0.025 (+1.34%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 23, 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
5.200
5.450
4.910
5.070
100,200
-0.18(-3.43%)
Jan 30, 2020
5.440
5.570
5.131
5.250
91,630
-0.23(-4.20%)
Jan 29, 2020
5.470
5.590
5.420
5.480
22,931
+0.08(+1.48%)
Jan 28, 2020
5.670
5.790
5.310
5.400
89,987
-0.31(-5.43%)
Jan 27, 2020
5.540
5.900
5.540
5.710
120,584
-0.19(-3.22%)
Jan 24, 2020
5.810
5.990
5.800
5.900
41,100
-0.02(-0.34%)
Jan 23, 2020
6.080
6.130
5.900
5.920
37,353
-0.11(-1.82%)
Jan 22, 2020
6.100
6.140
5.920
6.030
41,160
-0.01(-0.17%)
Jan 21, 2020
6.370
6.740
5.990
6.040
225,440
-0.12(-1.95%)
Jan 17, 2020
6.100
6.530
6.030
6.160
310,900
-0.90(-12.75%)
Jan 16, 2020
6.830
7.130
6.600
7.060
182,986
+0.23(+3.37%)
Jan 15, 2020
6.190
6.950
6.020
6.830
400,863
+0.81(+13.46%)
Jan 14, 2020
5.790
6.100
5.790
6.020
88,205
+0.32(+5.61%)
Jan 13, 2020
5.890
6.060
5.590
5.700
131,905
-0.20(-3.39%)
Jan 10, 2020
5.640
5.980
5.550
5.900
150,200
+0.21(+3.69%)
Jan 09, 2020
5.850
6.000
5.530
5.690
151,215
-0.08(-1.39%)
Jan 08, 2020
5.600
5.960
5.500
5.770
202,101
-0.10(-1.70%)
Jan 07, 2020
5.720
6.250
5.210
5.870
794,317
-0.24(-3.93%)
Jan 06, 2020
7.250
7.620
5.600
6.110
10,667,893
+1.85(+43.43%)
Jan 03, 2020
4.210
4.350
4.210
4.260
10,200
-0.03(-0.70%)
Jan 02, 2020
4.270
4.400
4.128
4.290
16,345
+0.12(+2.88%)
Dec 31, 2019
4.160
4.260
4.160
4.170
22,000
+0.00(+0.00%)
Dec 30, 2019
4.300
4.300
4.100
4.170
28,923
-0.06(-1.42%)
Dec 27, 2019
4.400
4.400
4.210
4.230
23,700
-0.12(-2.76%)
Dec 26, 2019
4.224
4.380
4.111
4.350
63,309
+0.14(+3.36%)
Dec 24, 2019
4.210
4.211
4.020
4.209
39,000
+0.03(+0.69%)
Dec 23, 2019
4.174
4.270
4.076
4.180
52,951
-0.01(-0.24%)
Dec 20, 2019
4.050
4.190
4.030
4.190
22,200
+0.04(+0.96%)
Dec 19, 2019
4.138
4.209
4.000
4.150
20,484
+0.19(+4.80%)
Dec 18, 2019
4.000
4.120
3.960
3.960
22,665
-0.04(-1.00%)
Dec 17, 2019
4.090
4.220
3.960
4.000
19,497
-0.15(-3.61%)
Dec 16, 2019
4.200
4.280
4.014
4.150
28,150
+0.00(+0.00%)
Dec 13, 2019
4.100
4.190
3.970
4.150
85,100
+0.20(+5.06%)
Dec 12, 2019
4.100
4.360
3.710
3.950
227,103
-0.45(-10.23%)
Dec 11, 2019
4.300
4.405
4.221
4.400
17,432
+0.12(+2.80%)
Dec 10, 2019
4.430
4.500
4.201
4.280
26,308
-0.17(-3.82%)
Dec 09, 2019
4.420
4.750
4.420
4.450
38,302
+0.03(+0.68%)
Dec 06, 2019
4.630
4.630
4.410
4.420
12,500
-0.02(-0.53%)
Dec 05, 2019
4.680
4.848
4.410
4.444
27,896
-0.09(-1.91%)
Dec 04, 2019
4.597
4.740
4.465
4.530
23,688
+0.02(+0.38%)
Dec 03, 2019
4.700
4.850
4.513
4.513
36,957
-0.28(-5.79%)
Dec 02, 2019
4.940
4.980
4.660
4.790
37,710
-0.04(-0.83%)
Nov 29, 2019
4.720
4.957
4.610
4.830
32,100
+0.11(+2.33%)
Nov 27, 2019
4.400
4.720
4.357
4.720
62,500
+0.44(+10.28%)
Nov 26, 2019
4.340
4.480
4.250
4.280
27,358
+0.03(+0.71%)
Nov 25, 2019
4.230
4.538
4.230
4.250
71,857
+0.04(+0.95%)
Nov 22, 2019
4.190
4.490
4.025
4.210
100,200
+0.06(+1.45%)
Nov 21, 2019
3.710
4.150
3.710
4.150
79,893
+0.46(+12.47%)
Nov 20, 2019
3.690
3.820
3.690
3.690
11,900
-0.03(-0.81%)
Nov 19, 2019
3.750
3.780
3.670
3.720
11,078
+0.04(+1.09%)
Nov 18, 2019
3.720
3.861
3.660
3.680
11,753
-0.04(-1.08%)
Nov 15, 2019
3.720
3.900
3.719
3.720
21,400
+0.09(+2.48%)
Nov 14, 2019
3.900
3.900
3.630
3.630
19,794
-0.24(-6.20%)
Nov 13, 2019
3.750
3.890
3.741
3.870
5,457
+0.12(+3.20%)
Nov 12, 2019
3.820
3.830
3.696
3.750
3,935
+0.05(+1.35%)
Nov 11, 2019
3.720
3.850
3.680
3.700
9,902
-0.08(-2.12%)
Nov 08, 2019
3.720
3.800
3.660
3.780
3,200
+0.07(+1.89%)
Nov 07, 2019
3.610
3.780
3.500
3.710
34,538
+0.31(+9.12%)
Nov 06, 2019
3.870
3.900
3.310
3.400
52,895
-0.30(-8.11%)
Nov 05, 2019
4.000
4.100
3.700
3.700
74,095
-0.12(-3.14%)
Nov 04, 2019
3.840
3.840
3.670
3.820
9,008
+0.03(+0.79%)
Nov 01, 2019
3.668
3.790
3.668
3.790
4,300
+0.18(+4.99%)
Oct 31, 2019
3.640
3.690
3.580
3.610
2,691
+0.05(+1.40%)
Oct 30, 2019
3.600
3.688
3.480
3.560
15,011
-0.03(-0.84%)
Oct 29, 2019
3.791
3.820
3.461
3.590
28,346
-0.25(-6.39%)
Oct 28, 2019
3.771
3.890
3.770
3.835
11,726
+0.02(+0.39%)
Oct 25, 2019
3.640
3.930
3.640
3.820
44,500
+0.24(+6.70%)
Oct 24, 2019
3.570
3.660
3.570
3.580
21,217
+0.02(+0.56%)
Oct 23, 2019
3.600
3.920
3.470
3.560
25,466
+0.04(+1.14%)
Oct 22, 2019
3.740
3.740
3.420
3.520
49,341
+0.04(+1.15%)
Oct 21, 2019
3.420
3.800
3.420
3.480
27,892
+0.07(+2.05%)
Oct 18, 2019
3.438
3.487
3.410
3.410
9,200
-0.03(-0.87%)
Oct 17, 2019
3.590
3.590
3.380
3.440
47,893
-0.35(-9.23%)
Oct 16, 2019
3.170
3.990
3.150
3.790
129,600
+0.67(+21.47%)
Oct 15, 2019
3.150
3.420
3.100
3.120
21,488
+0.09(+2.97%)
Oct 14, 2019
3.150
3.300
3.030
3.030
11,938
-0.09(-2.88%)
Oct 11, 2019
3.232
3.265
3.098
3.120
16,200
-0.11(-3.41%)
Oct 10, 2019
3.320
3.360
3.220
3.230
10,597
-0.03(-0.92%)
Oct 09, 2019
3.250
3.304
3.250
3.260
2,619
+0.06(+1.87%)
Oct 08, 2019
3.340
3.390
3.200
3.200
13,164
-0.22(-6.43%)
Oct 07, 2019
3.300
3.430
3.300
3.420
9,263
+0.14(+4.27%)
Oct 04, 2019
3.477
3.477
3.280
3.280
7,000
-0.05(-1.50%)
Oct 03, 2019
3.270
3.410
3.270
3.330
2,210
+0.05(+1.52%)
Oct 02, 2019
3.400
3.479
3.260
3.280
16,214
-0.35(-9.64%)
Oct 01, 2019
3.580
3.703
3.320
3.630
24,536
+0.13(+3.71%)
Sep 30, 2019
3.710
3.780
3.500
3.500
16,698
-0.26(-6.98%)
Sep 27, 2019
3.728
3.770
3.660
3.763
6,800
+0.03(+0.74%)
Sep 26, 2019
3.831
3.831
3.640
3.735
13,414
+0.00(+0.13%)
Sep 25, 2019
3.990
3.990
3.660
3.730
23,462
-0.18(-4.60%)
Sep 24, 2019
3.900
4.000
3.800
3.910
15,835
+0.00(+0.00%)
Sep 23, 2019
3.950
3.980
3.850
3.910
11,081
-0.02(-0.51%)
Sep 20, 2019
3.870
3.930
3.810
3.930
5,700
+0.21(+5.65%)
Sep 19, 2019
3.979
3.979
3.720
3.720
21,871
-0.14(-3.63%)
Sep 18, 2019
3.860
3.980
3.820
3.860
22,320
-0.07(-1.78%)
Sep 17, 2019
4.190
4.230
3.810
3.930
44,817
-0.22(-5.30%)
Sep 16, 2019
3.670
4.230
3.600
4.150
132,425
+0.44(+11.86%)
Sep 13, 2019
3.690
3.870
3.559
3.710
50,100
+0.04(+1.09%)
Sep 12, 2019
3.360
3.765
3.360
3.670
98,831
+0.32(+9.55%)
Sep 11, 2019
3.390
3.410
2.990
3.350
27,813
-0.04(-1.18%)
Sep 10, 2019
3.020
3.400
2.970
3.390
93,556
+0.32(+10.42%)
Sep 09, 2019
3.050
3.100
3.020
3.070
11,445
+0.03(+0.98%)
Sep 06, 2019
3.100
3.100
2.985
3.040
33,500
-0.03(-0.97%)
Sep 05, 2019
2.950
3.120
2.884
3.070
53,497
+0.22(+7.72%)
Sep 04, 2019
2.930
3.060
2.800
2.850
22,050
-0.07(-2.40%)
Sep 03, 2019
2.990
3.013
2.875
2.920
16,907
-0.02(-0.68%)
Aug 30, 2019
3.110
3.110
2.940
2.940
29,700
-0.20(-6.37%)
Aug 29, 2019
3.090
3.150
3.050
3.140
9,610
+0.06(+1.95%)
Aug 28, 2019
3.000
3.150
2.960
3.080
13,299
-0.02(-0.65%)
Aug 27, 2019
3.000
3.150
2.910
3.100
37,618
+0.04(+1.31%)
Aug 26, 2019
3.050
3.130
3.010
3.060
15,672
+0.05(+1.66%)
Aug 23, 2019
3.260
3.340
2.950
3.010
47,000
-0.24(-7.38%)
Aug 22, 2019
3.110
3.450
3.080
3.250
55,190
+0.17(+5.52%)
Aug 21, 2019
2.860
3.180
2.860
3.080
70,168
+0.23(+8.07%)
Aug 20, 2019
3.080
3.126
2.850
2.850
35,631
-0.26(-8.36%)
Aug 19, 2019
2.990
3.600
2.960
3.110
353,230
+0.19(+6.53%)
Aug 16, 2019
2.800
3.090
2.760
2.920
82,400
+0.12(+4.27%)
Aug 15, 2019
2.860
2.900
2.800
2.800
27,164
+0.00(+0.00%)
Aug 14, 2019
2.970
3.100
2.800
2.800
75,713
-0.17(-5.72%)
Aug 13, 2019
3.080
3.080
2.890
2.970
35,734
+0.03(+1.02%)
Aug 12, 2019
3.180
3.180
2.860
2.940
42,366
-0.17(-5.47%)
Aug 09, 2019
3.150
3.215
3.080
3.110
21,500
-0.02(-0.64%)
Aug 08, 2019
3.220
3.250
3.110
3.130
29,633
-0.05(-1.57%)
Aug 07, 2019
3.090
3.270
3.040
3.180
33,271
+0.06(+1.92%)
Aug 06, 2019
3.150
3.160
2.880
3.120
101,541
+0.00(+0.00%)
Aug 05, 2019
3.180
3.190
3.010
3.120
49,216
-0.09(-2.80%)
Aug 02, 2019
3.410
3.410
3.120
3.210
82,600
-0.15(-4.46%)
Aug 01, 2019
3.510
3.520
3.340
3.360
32,147
-0.15(-4.27%)
Jul 31, 2019
3.420
3.550
3.370
3.510
85,152
+0.12(+3.54%)
Jul 30, 2019
3.310
3.420
3.160
3.390
66,975
+0.13(+3.99%)
Jul 29, 2019
3.440
3.490
3.220
3.260
142,230
-0.21(-6.05%)
Jul 26, 2019
3.380
3.500
3.230
3.470
119,200
+0.10(+2.97%)
Jul 25, 2019
3.700
3.700
3.315
3.370
114,755
-0.32(-8.67%)
Jul 24, 2019
3.503
3.760
3.503
3.690
63,663
+0.05(+1.37%)
Jul 23, 2019
3.430
3.760
3.370
3.640
179,463
+0.17(+4.90%)
Jul 22, 2019
3.900
3.900
3.210
3.470
231,825
-0.43(-11.03%)
Jul 19, 2019
4.130
4.130
3.750
3.900
268,700
-0.27(-6.47%)
Jul 18, 2019
5.410
5.500
3.930
4.170
1,080,555
-1.21(-22.49%)
Jul 17, 2019
5.260
5.550
5.200
5.380
228,906
+0.15(+2.87%)
Jul 16, 2019
5.310
5.400
5.100
5.230
209,534
+0.01(+0.19%)
Jul 15, 2019
4.950
5.970
4.930
5.220
613,846
+0.31(+6.31%)
Jul 12, 2019
5.180
5.209
4.720
4.910
76,300
-0.24(-4.66%)
Jul 11, 2019
4.960
5.300
4.910
5.150
248,746
+0.28(+5.75%)
Jul 10, 2019
4.530
5.200
4.360
4.870
227,587
+0.20(+4.28%)
Jul 09, 2019
4.760
4.760
4.080
4.670
186,684
-0.09(-1.89%)
Jul 08, 2019
4.950
5.040
4.730
4.760
55,541
-0.29(-5.67%)
Jul 05, 2019
5.250
5.260
4.550
5.046
136,000
-0.20(-3.88%)
Jul 03, 2019
5.420
5.447
5.100
5.250
427,300
-0.17(-3.14%)
Jul 02, 2019
5.380
5.650
5.010
5.420
116,384
-0.04(-0.73%)
Jul 01, 2019
4.950
5.710
4.810
5.460
132,150
+0.33(+6.44%)
Jun 28, 2019
5.040
5.317
4.974
5.130
29,357
+0.16(+3.21%)
Jun 27, 2019
5.075
5.352
4.970
4.970
12,691
-0.07(-1.39%)
Jun 26, 2019
5.460
5.460
5.040
5.040
8,635
-0.21(-4.00%)
Jun 25, 2019
5.460
5.600
5.072
5.250
22,949
-0.21(-3.85%)
Jun 24, 2019
5.674
5.740
5.390
5.460
15,820
-0.03(-0.51%)
Jun 21, 2019
5.267
5.823
5.265
5.488
208,207
+0.11(+1.95%)
Jun 20, 2019
5.180
5.571
5.110
5.383
23,110
+0.20(+3.95%)
Jun 19, 2019
4.969
5.320
4.760
5.179
49,014
+0.28(+5.69%)
Jun 18, 2019
4.760
5.040
4.760
4.900
46,976
+0.04(+0.84%)
Jun 17, 2019
5.320
5.320
4.341
4.859
58,002
-0.46(-8.63%)
Jun 14, 2019
5.600
5.880
5.180
5.319
147,621
-0.42(-7.32%)
Jun 13, 2019
5.180
5.600
5.047
5.739
188,763
+0.42(+7.90%)
Jun 12, 2019
5.405
5.405
5.068
5.319
12,114
-0.07(-1.32%)
Jun 11, 2019
5.530
5.530
5.180
5.390
49,345
-0.08(-1.53%)
Jun 10, 2019
5.348
5.634
5.334
5.474
7,627
+0.01(+0.26%)
Jun 07, 2019
5.460
5.711
5.391
5.460
8,085
+0.01(+0.10%)
Jun 06, 2019
5.533
5.748
5.390
5.454
6,369
+0.04(+0.78%)
Jun 05, 2019
5.676
5.865
5.390
5.412
11,689
-0.26(-4.64%)
Jun 04, 2019
5.468
6.370
5.320
5.676
12,424
+0.08(+1.35%)
Jun 03, 2019
6.020
6.300
5.320
5.600
36,425
-0.45(-7.41%)
May 31, 2019
5.838
6.615
5.771
6.048
40,085
+0.07(+1.17%)
May 30, 2019
5.880
6.153
5.740
5.978
4,284
+0.10(+1.67%)
May 29, 2019
6.104
6.104
5.757
5.880
6,695
-0.27(-4.33%)
May 28, 2019
5.908
6.160
5.880
6.146
4,327
-0.01(-0.11%)
May 24, 2019
6.160
6.300
5.880
6.153
8,100
+0.09(+1.50%)
May 23, 2019
6.413
6.524
6.038
6.062
10,286
-0.38(-5.97%)
May 22, 2019
6.300
6.605
6.300
6.447
16,636
-0.01(-0.13%)
May 21, 2019
6.300
6.580
6.300
6.455
5,427
+0.16(+2.47%)
May 20, 2019
6.440
6.580
6.160
6.300
10,504
-0.20(-3.10%)
May 17, 2019
6.300
6.580
6.300
6.502
10,464
+0.06(+0.96%)
May 16, 2019
6.580
6.720
6.440
6.440
18,005
-0.18(-2.71%)
May 15, 2019
6.874
6.874
6.405
6.619
21,443
-0.35(-5.06%)
May 14, 2019
7.308
7.699
6.300
6.972
49,890
-0.46(-6.21%)
May 13, 2019
7.700
7.711
7.393
7.434
6,263
-0.07(-0.88%)
May 10, 2019
7.784
8.162
7.140
7.500
19,000
-0.27(-3.48%)
May 09, 2019
8.400
8.401
7.770
7.770
18,485
-0.35(-4.31%)
May 08, 2019
8.120
8.260
8.120
8.120
4,587
-0.06(-0.72%)
May 07, 2019
8.204
8.652
8.121
8.179
9,294
-0.17(-2.08%)
May 06, 2019
8.663
8.663
8.121
8.352
8,715
-0.33(-3.79%)
May 03, 2019
8.415
8.820
8.415
8.681
6,271
+0.14(+1.66%)
May 02, 2019
8.820
8.820
8.120
8.540
19,428
-0.23(-2.65%)
May 01, 2019
8.919
9.240
8.684
8.772
43,357
+0.08(+0.90%)
Apr 30, 2019
9.310
9.467
8.400
8.694
58,227
-0.69(-7.31%)
Apr 29, 2019
9.800
10.08
9.100
9.380
40,676
-0.14(-1.47%)
Apr 26, 2019
8.960
9.869
8.726
9.520
54,892
+0.56(+6.25%)
Apr 25, 2019
8.540
9.380
8.260
8.960
76,822
+0.84(+10.34%)
Apr 24, 2019
8.053
8.330
7.700
8.120
7,608
+0.14(+1.75%)
Apr 23, 2019
7.840
8.400
7.700
7.980
24,604
-0.14(-1.72%)
Apr 22, 2019
7.420
8.540
7.280
8.120
81,468
+0.45(+5.84%)
Apr 18, 2019
7.476
7.837
7.452
7.672
3,592
+0.11(+1.46%)
Apr 17, 2019
7.980
7.980
7.434
7.561
12,970
-0.14(-1.80%)
Apr 16, 2019
7.420
7.980
7.280
7.700
34,311
+0.00(+0.00%)
Apr 15, 2019
7.421
7.700
7.178
7.700
10,469
+0.45(+6.18%)
Apr 12, 2019
7.419
7.560
7.252
7.252
12,671
-0.31(-4.07%)
Apr 11, 2019
7.280
7.560
7.070
7.560
24,391
+0.00(+0.00%)
Apr 10, 2019
7.280
7.980
7.140
7.560
60,286
+0.14(+1.93%)
Apr 09, 2019
7.560
7.700
7.210
7.417
10,649
-0.14(-1.89%)
Apr 08, 2019
7.014
7.560
7.014
7.560
20,099
+0.54(+7.72%)
Apr 05, 2019
7.000
7.700
6.720
7.018
23,242
-0.40(-5.42%)
Apr 04, 2019
7.560
7.560
7.000
7.420
17,328
+0.12(+1.69%)
Apr 03, 2019
7.816
7.886
7.059
7.297
33,418
-0.55(-7.01%)
Apr 02, 2019
7.840
7.885
7.587
7.847
25,290
-0.04(-0.51%)
Apr 01, 2019
8.120
8.120
7.701
7.888
28,245
+0.19(+2.42%)
Mar 29, 2019
7.377
8.190
7.210
7.701
27,221
+0.14(+1.87%)
Mar 28, 2019
7.280
7.560
7.000
7.560
27,983
+0.35(+4.85%)
Mar 27, 2019
7.280
7.335
6.790
7.210
51,582
-0.49(-6.36%)
Mar 26, 2019
7.980
7.980
6.720
7.700
111,231
+0.70(+10.00%)
Mar 25, 2019
7.840
8.260
7.000
7.000
142,081
-0.81(-10.41%)
Mar 22, 2019
7.700
8.088
7.140
7.813
83,507
-0.03(-0.34%)
Mar 21, 2019
7.280
8.540
7.140
7.840
232,782
+0.94(+13.64%)
Mar 20, 2019
7.210
7.210
6.444
6.899
72,353
-0.24(-3.39%)
Mar 19, 2019
6.427
7.699
6.300
7.141
134,310
+0.70(+10.87%)
Mar 18, 2019
6.566
6.580
6.216
6.441
12,919
-0.11(-1.69%)
Mar 15, 2019
6.521
6.580
6.300
6.552
11,635
+0.11(+1.78%)
Mar 14, 2019
6.464
6.580
6.160
6.437
10,315
+0.06(+0.88%)
Mar 13, 2019
6.692
6.748
6.371
6.381
11,438
-0.08(-1.17%)
Mar 12, 2019
6.328
6.720
6.328
6.457
21,312
+0.02(+0.26%)
Mar 11, 2019
7.000
7.140
6.440
6.440
43,821
+0.14(+2.22%)
Mar 08, 2019
6.104
7.280
6.104
6.300
89,542
+0.20(+3.33%)
Mar 07, 2019
5.915
6.271
5.883
6.097
13,514
+0.08(+1.33%)
Mar 06, 2019
6.216
6.412
5.880
6.017
11,160
-0.28(-4.49%)
Mar 05, 2019
6.300
6.440
6.160
6.300
9,381
+0.07(+1.12%)
Mar 04, 2019
7.000
7.000
6.166
6.230
17,337
-0.35(-5.32%)
Mar 01, 2019
7.000
7.000
6.440
6.580
17,242
-0.14(-2.08%)
Feb 28, 2019
7.700
7.700
6.720
6.720
37,106
+0.21(+3.23%)
Feb 27, 2019
6.580
6.860
6.482
6.510
24,097
-0.20(-2.92%)
Feb 26, 2019
6.931
6.931
6.580
6.706
6,492
-0.01(-0.19%)
Feb 25, 2019
7.140
7.287
6.440
6.719
19,485
-0.42(-5.90%)
Feb 22, 2019
7.000
7.280
7.000
7.140
9,664
+0.07(+1.05%)
Feb 21, 2019
7.137
7.252
6.860
7.066
3,746
+0.21(+3.00%)
Feb 20, 2019
6.860
7.342
6.860
6.860
5,970
-0.14(-2.00%)
Feb 19, 2019
7.000
7.280
7.000
7.000
6,727
+0.00(+0.00%)
Feb 15, 2019
7.000
7.280
7.000
7.000
6,507
-0.14(-1.98%)
Feb 14, 2019
7.277
7.420
7.000
7.141
11,086
+0.28(+4.10%)
Feb 13, 2019
7.280
7.280
6.860
6.860
5,010
-0.14(-2.00%)
Feb 12, 2019
6.860
7.280
6.860
7.000
9,086
+0.13(+1.90%)
Feb 11, 2019
7.070
7.420
6.860
6.870
10,748
-0.13(-1.86%)
Feb 08, 2019
7.420
7.420
7.000
7.000
4,071
-0.35(-4.76%)
Feb 07, 2019
7.140
7.840
7.140
7.350
10,061
+0.11(+1.51%)
Feb 06, 2019
7.140
7.417
7.014
7.241
14,849
+0.10(+1.41%)
Feb 05, 2019
7.000
7.280
7.000
7.140
5,485
-0.10(-1.32%)
Feb 04, 2019
7.280
7.328
6.860
7.235
5,795
+0.10(+1.33%)
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.