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
Benitec Biopharma Ltd ADR
(NQ:
BNTC
)
7.650
+0.100 (+1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2017
752.25
752.25
702.91
726.75
114
-0.03(-0.00%)
Oct 30, 2017
691.02
734.38
663.03
726.78
233
+51.03(+7.55%)
Oct 27, 2017
704.90
705.00
663.00
675.75
196
-22.95(-3.28%)
Oct 26, 2017
652.80
714.00
652.80
698.70
333
+71.40(+11.38%)
Oct 25, 2017
642.60
647.70
612.00
627.30
200
+35.70(+6.03%)
Oct 24, 2017
624.75
670.65
591.60
591.60
199
-38.25(-6.07%)
Oct 23, 2017
636.23
645.15
619.65
629.85
70
-17.85(-2.76%)
Oct 20, 2017
680.85
691.05
619.65
647.70
219
-33.15(-4.87%)
Oct 19, 2017
660.45
688.50
651.19
680.85
201
+15.30(+2.30%)
Oct 18, 2017
803.25
808.35
627.30
665.55
2,431
-40.80(-5.78%)
Oct 17, 2017
594.15
861.90
573.75
706.35
6,100
+112.20(+18.88%)
Oct 16, 2017
601.06
615.16
558.45
594.15
162
-12.75(-2.10%)
Oct 13, 2017
673.20
726.75
599.25
606.90
156
-30.60(-4.80%)
Oct 12, 2017
642.60
676.75
606.90
637.50
273
+10.20(+1.63%)
Oct 11, 2017
606.90
627.30
599.40
627.30
52
+48.45(+8.37%)
Oct 10, 2017
629.85
629.85
573.75
578.85
197
-15.30(-2.58%)
Oct 09, 2017
573.75
627.30
566.10
594.15
110
-20.40(-3.32%)
Oct 06, 2017
688.50
688.50
612.00
614.55
245
-99.45(-13.93%)
Oct 05, 2017
803.25
803.25
683.40
714.00
331
-47.84(-6.28%)
Oct 04, 2017
663.00
879.75
663.00
761.84
2,047
+109.04(+16.70%)
Oct 03, 2017
550.80
673.20
550.80
652.80
409
+99.45(+17.97%)
Oct 02, 2017
527.85
561.00
527.85
553.35
42
+0.00(+0.00%)
Sep 29, 2017
548.25
560.75
522.75
553.35
124
-5.10(-0.91%)
Sep 28, 2017
524.02
558.45
515.10
558.45
174
+43.35(+8.42%)
Sep 27, 2017
522.75
545.70
513.83
515.10
76
-10.20(-1.94%)
Sep 26, 2017
558.20
558.20
517.65
525.30
101
-35.70(-6.36%)
Sep 25, 2017
535.50
566.10
535.50
561.00
105
+17.85(+3.29%)
Sep 22, 2017
532.95
548.25
526.83
543.15
56
+5.10(+0.95%)
Sep 21, 2017
527.85
548.25
527.85
538.05
37
+22.95(+4.46%)
Sep 20, 2017
538.05
545.70
515.10
515.10
39
-20.40(-3.81%)
Sep 19, 2017
527.60
535.50
527.60
535.50
65
+10.20(+1.94%)
Sep 18, 2017
530.40
531.42
525.30
525.30
35
+5.10(+0.98%)
Sep 15, 2017
522.75
535.50
517.65
520.20
40
-2.55(-0.49%)
Sep 14, 2017
522.75
532.95
510.00
522.75
35
-1.43(-0.27%)
Sep 13, 2017
522.75
526.83
504.90
524.18
116
+11.63(+2.27%)
Sep 12, 2017
535.83
538.05
510.00
512.55
52
-17.85(-3.37%)
Sep 11, 2017
538.05
538.05
522.75
530.40
12
+10.20(+1.96%)
Sep 08, 2017
520.20
536.75
520.20
520.20
28
-12.75(-2.39%)
Sep 07, 2017
522.75
532.95
510.00
532.95
39
+0.00(+0.00%)
Sep 06, 2017
522.78
532.95
522.75
532.95
11
+7.65(+1.46%)
Sep 05, 2017
520.20
538.05
520.20
525.30
12
-5.10(-0.96%)
Sep 01, 2017
540.60
545.70
527.85
530.40
44
+7.65(+1.46%)
Aug 31, 2017
513.34
532.95
510.00
522.75
75
-7.65(-1.44%)
Aug 30, 2017
530.40
532.95
517.65
530.40
113
-7.65(-1.42%)
Aug 29, 2017
530.40
540.60
527.85
538.05
19
+7.65(+1.44%)
Aug 28, 2017
530.40
538.05
507.45
530.40
31
+20.40(+4.00%)
Aug 25, 2017
510.00
512.55
504.90
510.00
101
+0.00(+0.00%)
Aug 24, 2017
534.48
504.90
510.00
133
-20.40(-3.85%)
Aug 23, 2017
520.20
530.40
515.10
530.40
26
+0.00(+0.00%)
Aug 22, 2017
525.38
535.50
525.38
530.40
3
-10.20(-1.89%)
Aug 21, 2017
553.58
553.58
524.59
540.60
47
+2.55(+0.47%)
Aug 18, 2017
538.05
591.60
507.45
538.05
66
+12.72(+2.42%)
Aug 17, 2017
549.40
549.40
525.15
525.33
9
-35.67(-6.36%)
Aug 16, 2017
555.90
561.00
539.22
561.00
2
+46.89(+9.12%)
Aug 15, 2017
509.11
532.95
509.11
514.11
41
-31.60(-5.79%)
Aug 14, 2017
563.55
576.30
518.44
545.70
122
-15.30(-2.73%)
Aug 11, 2017
566.10
566.10
527.85
561.00
55
-12.75(-2.22%)
Aug 10, 2017
537.28
573.75
504.93
573.75
99
+38.25(+7.14%)
Aug 09, 2017
576.30
576.30
535.50
535.50
27
-28.05(-4.98%)
Aug 08, 2017
576.30
576.30
545.70
563.55
142
+15.30(+2.79%)
Aug 07, 2017
499.77
563.29
489.62
548.25
54
+48.45(+9.69%)
Aug 04, 2017
517.65
520.20
497.25
499.80
107
-20.40(-3.92%)
Aug 03, 2017
535.50
557.23
479.40
520.20
101
+10.20(+2.00%)
Aug 02, 2017
527.85
568.65
510.00
510.00
68
-17.85(-3.38%)
Aug 01, 2017
599.25
527.85
527.85
275
-48.45(-8.41%)
Jul 31, 2017
553.35
599.25
550.80
576.30
183
+28.05(+5.12%)
Jul 28, 2017
589.05
591.60
548.25
548.25
81
-40.80(-6.93%)
Jul 27, 2017
596.70
596.70
589.05
589.05
34
-7.65(-1.28%)
Jul 26, 2017
600.42
601.80
592.21
596.70
103
-7.75(-1.28%)
Jul 25, 2017
599.25
606.90
589.08
604.45
69
+20.50(+3.51%)
Jul 24, 2017
604.35
605.62
581.40
583.95
26
-5.10(-0.87%)
Jul 21, 2017
599.25
599.25
572.48
589.05
50
+0.00(+0.00%)
Jul 20, 2017
525.30
606.90
525.30
589.05
229
+30.60(+5.48%)
Jul 19, 2017
553.35
561.00
517.65
558.45
87
+5.10(+0.92%)
Jul 18, 2017
522.75
566.10
522.75
553.35
104
+25.50(+4.83%)
Jul 17, 2017
512.55
553.35
497.25
527.85
531
+28.05(+5.61%)
Jul 14, 2017
502.35
517.65
499.80
499.80
16
-2.55(-0.51%)
Jul 13, 2017
502.35
520.20
484.50
502.35
314
-10.20(-1.99%)
Jul 12, 2017
479.40
525.30
474.30
512.55
122
+16.57(+3.34%)
Jul 11, 2017
485.77
495.98
480.42
495.98
27
+19.12(+4.01%)
Jul 10, 2017
479.40
497.25
476.85
476.85
35
-7.65(-1.58%)
Jul 07, 2017
504.90
504.90
472.62
484.50
61
-17.85(-3.55%)
Jul 06, 2017
483.53
507.45
483.53
502.35
140
+25.50(+5.35%)
Jul 05, 2017
474.30
481.95
474.30
476.85
4
+5.10(+1.08%)
Jul 03, 2017
474.30
502.35
471.75
471.75
50
+0.00(+0.00%)
Jun 30, 2017
479.43
509.26
471.75
471.75
84
-5.10(-1.07%)
Jun 29, 2017
487.05
487.05
476.80
476.85
58
-7.62(-1.57%)
Jun 28, 2017
487.05
489.57
474.30
484.47
55
-5.13(-1.05%)
Jun 27, 2017
507.45
507.45
487.05
489.60
55
-12.75(-2.54%)
Jun 26, 2017
489.60
530.40
489.60
502.35
236
+15.30(+3.14%)
Jun 23, 2017
517.65
530.40
471.75
487.05
392
-33.15(-6.37%)
Jun 22, 2017
548.25
548.25
502.35
520.20
96
+20.40(+4.08%)
Jun 21, 2017
530.40
550.01
499.80
499.80
74
-15.30(-2.97%)
Jun 20, 2017
550.80
550.80
504.90
515.10
46
-22.95(-4.27%)
Jun 19, 2017
504.90
558.45
504.90
538.05
126
+5.10(+0.96%)
Jun 16, 2017
515.10
532.95
487.05
532.95
329
+2.55(+0.48%)
Jun 15, 2017
561.00
573.75
494.70
530.40
256
-20.40(-3.70%)
Jun 14, 2017
561.00
571.20
548.25
550.80
329
-30.60(-5.26%)
Jun 13, 2017
586.50
586.50
576.89
581.40
41
-7.65(-1.30%)
Jun 12, 2017
599.25
612.00
585.40
589.05
14
-10.20(-1.70%)
Jun 09, 2017
601.80
614.55
589.05
599.25
92
+15.30(+2.62%)
Jun 08, 2017
581.40
612.00
573.75
583.95
50
-2.55(-0.43%)
Jun 07, 2017
632.40
632.40
566.10
586.50
31
+0.00(+0.00%)
Jun 06, 2017
566.10
606.90
566.10
586.50
67
-22.95(-3.77%)
Jun 05, 2017
629.85
629.85
561.00
609.45
196
-25.50(-4.02%)
Jun 02, 2017
563.55
652.80
553.86
634.95
535
+53.55(+9.21%)
Jun 01, 2017
563.55
586.50
535.50
581.40
304
+12.75(+2.24%)
May 31, 2017
583.98
596.70
568.65
568.65
33
-38.25(-6.30%)
May 30, 2017
573.75
612.00
553.35
606.90
105
+20.40(+3.48%)
May 26, 2017
583.95
586.50
575.25
586.50
16
-2.55(-0.43%)
May 25, 2017
566.10
593.89
550.80
589.05
160
+10.20(+1.76%)
May 24, 2017
576.30
606.88
573.75
578.85
50
-12.75(-2.16%)
May 23, 2017
599.25
613.20
578.85
591.60
109
-12.75(-2.11%)
May 22, 2017
665.55
665.55
599.28
604.35
83
+5.10(+0.85%)
May 19, 2017
599.25
624.75
591.60
599.25
244
+22.95(+3.98%)
May 18, 2017
589.05
611.11
573.75
576.30
92
-10.20(-1.74%)
May 17, 2017
629.85
650.25
586.50
586.50
551
-43.35(-6.88%)
May 16, 2017
657.90
670.65
612.00
629.85
301
-10.20(-1.59%)
May 15, 2017
653.57
673.20
637.50
640.05
42
+2.55(+0.40%)
May 12, 2017
647.70
668.10
634.95
637.50
80
-10.20(-1.57%)
May 11, 2017
668.10
685.95
642.60
647.70
204
-33.15(-4.87%)
May 10, 2017
724.89
724.89
675.75
680.85
109
-28.05(-3.96%)
May 09, 2017
708.90
736.01
693.60
708.90
334
+5.10(+0.72%)
May 08, 2017
729.30
729.30
670.65
703.80
866
-40.80(-5.48%)
May 05, 2017
721.65
805.80
678.30
744.60
5,015
+73.95(+11.03%)
May 04, 2017
663.00
736.95
663.00
670.65
607
+30.62(+4.78%)
May 03, 2017
627.30
640.05
627.30
640.02
90
+12.73(+2.03%)
May 02, 2017
622.20
657.88
622.20
627.30
45
-2.55(-0.40%)
May 01, 2017
640.05
669.99
591.60
629.85
191
-22.95(-3.52%)
Apr 28, 2017
675.75
675.75
637.50
652.80
99
-20.40(-3.03%)
Apr 27, 2017
670.65
693.57
617.10
673.20
328
+0.00(+0.00%)
Apr 26, 2017
708.90
714.00
673.20
673.20
203
-2.55(-0.38%)
Apr 25, 2017
673.20
714.00
673.20
675.75
302
+2.55(+0.38%)
Apr 24, 2017
701.25
701.25
657.90
673.20
179
+0.00(+0.00%)
Apr 21, 2017
665.55
705.66
652.80
673.20
241
+5.10(+0.76%)
Apr 20, 2017
721.65
741.08
668.10
668.10
358
-48.45(-6.76%)
Apr 19, 2017
683.40
744.60
683.40
716.55
137
+28.05(+4.07%)
Apr 18, 2017
683.40
712.85
683.40
688.50
178
-5.10(-0.74%)
Apr 17, 2017
708.90
749.70
675.75
693.60
460
-33.15(-4.56%)
Apr 13, 2017
770.10
773.59
703.80
726.75
390
-15.30(-2.06%)
Apr 12, 2017
714.00
744.57
703.80
742.05
499
+25.50(+3.56%)
Apr 11, 2017
767.55
785.40
714.00
716.55
553
-56.10(-7.26%)
Apr 10, 2017
798.15
800.70
754.80
772.65
466
-40.80(-5.02%)
Apr 07, 2017
877.20
877.20
780.30
813.45
270
-7.65(-0.93%)
Apr 06, 2017
810.90
872.10
744.60
821.10
2,175
-17.85(-2.13%)
Apr 05, 2017
981.75
991.95
799.68
838.95
4,303
-206.55(-19.76%)
Apr 04, 2017
907.80
1397
872.10
1046
76,105
+267.55(+34.39%)
Apr 03, 2017
752.25
780.30
708.93
777.95
788
+74.15(+10.54%)
Mar 31, 2017
668.10
777.62
668.10
703.80
941
+25.50(+3.76%)
Mar 30, 2017
663.03
696.15
663.00
678.30
140
+0.00(+0.00%)
Mar 29, 2017
665.60
684.93
663.00
678.30
53
+10.20(+1.53%)
Mar 28, 2017
696.15
696.15
642.60
668.10
97
+5.10(+0.77%)
Mar 27, 2017
683.40
698.70
642.60
663.00
241
-22.95(-3.35%)
Mar 24, 2017
612.00
739.50
604.35
685.95
1,226
+107.07(+18.50%)
Mar 23, 2017
573.75
591.60
573.75
578.88
107
-2.52(-0.43%)
Mar 22, 2017
581.43
586.50
571.20
581.40
22
+5.10(+0.88%)
Mar 21, 2017
586.50
586.53
573.75
576.30
87
-5.10(-0.88%)
Mar 20, 2017
604.35
619.14
573.77
581.40
63
-0.89(-0.15%)
Mar 17, 2017
589.05
599.25
579.74
582.29
63
-16.96(-2.83%)
Mar 16, 2017
591.60
624.75
574.87
599.25
77
-10.20(-1.67%)
Mar 15, 2017
629.85
636.89
601.80
609.45
27
-15.30(-2.45%)
Mar 14, 2017
612.00
630.92
612.00
624.75
77
-5.10(-0.81%)
Mar 13, 2017
601.80
700.23
581.40
629.85
119
+7.65(+1.23%)
Mar 10, 2017
652.80
660.45
599.28
622.20
254
-17.85(-2.79%)
Mar 09, 2017
663.00
683.40
640.05
640.05
164
-28.05(-4.20%)
Mar 08, 2017
663.00
703.80
663.00
668.10
141
+2.52(+0.38%)
Mar 07, 2017
680.24
696.15
664.00
665.58
74
-2.52(-0.38%)
Mar 06, 2017
703.80
703.80
663.00
668.10
99
-28.05(-4.03%)
Mar 03, 2017
693.60
708.90
680.85
696.15
75
+15.30(+2.25%)
Mar 02, 2017
701.25
701.25
663.00
680.85
210
+7.65(+1.14%)
Mar 01, 2017
685.95
708.90
668.10
673.20
113
-12.75(-1.86%)
Feb 28, 2017
665.55
732.08
665.55
685.95
103
+15.30(+2.28%)
Feb 27, 2017
627.30
747.15
627.30
670.65
991
+40.80(+6.48%)
Feb 24, 2017
650.25
650.25
604.35
629.85
195
-15.30(-2.37%)
Feb 23, 2017
661.04
670.65
637.50
645.15
209
-15.30(-2.32%)
Feb 22, 2017
683.40
701.25
657.90
660.45
359
-22.95(-3.36%)
Feb 21, 2017
762.45
762.45
673.86
683.40
1,274
-94.35(-12.13%)
Feb 17, 2017
777.75
777.75
777.75
0
-30.60(-3.79%)
Feb 16, 2017
780.30
935.85
780.30
808.35
8,159
+45.90(+6.02%)
Feb 15, 2017
777.75
846.60
742.05
762.45
1,587
-15.30(-1.97%)
Feb 14, 2017
701.25
823.78
683.40
777.75
1,062
+66.30(+9.32%)
Feb 13, 2017
696.15
742.05
678.30
711.45
829
+7.65(+1.09%)
Feb 10, 2017
742.05
752.25
688.53
703.80
885
-51.00(-6.76%)
Feb 09, 2017
800.70
836.40
736.95
754.80
2,753
-56.10(-6.92%)
Feb 08, 2017
770.10
854.25
726.75
810.90
5,064
+30.60(+3.92%)
Feb 07, 2017
632.40
905.25
632.40
780.30
19,284
+145.35(+22.89%)
Feb 06, 2017
673.20
701.25
576.30
634.95
2,310
-45.90(-6.74%)
Feb 03, 2017
816.00
864.45
624.75
680.85
11,274
-275.40(-28.80%)
Feb 02, 2017
395.25
1132
395.25
956.25
38,972
+548.25(+134.38%)
Feb 01, 2017
446.28
471.75
405.45
408.00
162
-30.60(-6.98%)
Jan 31, 2017
484.50
484.50
438.60
438.60
193
-7.65(-1.71%)
Jan 30, 2017
479.20
562.84
446.25
446.25
186
-10.20(-2.23%)
Jan 27, 2017
456.45
492.15
434.16
456.45
116
+0.00(+0.00%)
Jan 26, 2017
461.55
527.34
456.45
456.45
498
-5.10(-1.10%)
Jan 25, 2017
461.55
500.74
459.00
461.55
135
+0.00(+0.00%)
Jan 24, 2017
469.20
479.43
459.02
461.55
67
-22.95(-4.74%)
Jan 23, 2017
586.50
586.50
459.00
484.50
735
-53.58(-9.96%)
Jan 20, 2017
540.60
604.35
528.11
538.08
222
-9.41(-1.72%)
Jan 19, 2017
538.05
566.18
525.30
547.49
466
-52.96(-8.82%)
Jan 18, 2017
652.80
685.95
581.40
600.45
2,433
-164.55(-21.51%)
Jan 17, 2017
675.75
1112
599.33
765.00
34,813
+293.25(+62.16%)
Jan 13, 2017
471.75
471.75
471.75
0
+51.00(+12.12%)
Jan 12, 2017
423.30
423.30
402.90
420.75
44
+12.75(+3.12%)
Jan 11, 2017
415.65
425.85
400.35
408.00
147
-2.55(-0.62%)
Jan 10, 2017
382.50
410.55
354.45
410.55
126
+2.55(+0.63%)
Jan 09, 2017
410.55
410.55
408.00
408.00
4
+0.03(+0.01%)
Jan 06, 2017
407.97
407.97
407.97
407.97
1
-0.03(-0.01%)
Jan 05, 2017
402.90
410.55
402.90
408.00
74
+10.20(+2.56%)
Jan 04, 2017
359.55
397.80
357.00
397.80
71
+7.65(+1.96%)
Dec 30, 2016
390.15
390.15
390.15
0
-5.10(-1.29%)
Dec 29, 2016
374.85
395.25
374.85
395.25
2
+17.47(+4.62%)
Dec 28, 2016
367.20
377.78
362.10
377.78
10
+10.58(+2.88%)
Dec 27, 2016
364.65
407.54
364.65
367.20
23
-2.55(-0.69%)
Dec 23, 2016
369.75
369.75
369.75
0
+5.10(+1.40%)
Dec 21, 2016
364.65
364.65
364.65
0
+1.66(+0.46%)
Dec 20, 2016
346.80
394.28
346.80
362.99
31
+31.49(+9.50%)
Dec 19, 2016
332.01
341.70
331.50
331.50
11
-10.20(-2.99%)
Dec 16, 2016
362.10
362.15
336.60
341.70
20
-12.75(-3.60%)
Dec 15, 2016
354.45
354.45
354.45
354.45
0
-10.35(-2.84%)
Dec 13, 2016
364.80
364.80
364.80
0
+2.70(+0.75%)
Dec 09, 2016
362.10
362.10
362.10
0
+7.65(+2.16%)
Dec 08, 2016
377.30
380.66
354.45
354.45
8
-15.30(-4.14%)
Dec 07, 2016
372.30
372.30
369.75
369.75
6
+0.00(+0.00%)
Dec 06, 2016
397.80
397.80
369.75
369.75
19
-28.10(-7.06%)
Dec 05, 2016
372.30
397.85
352.28
397.85
7
+0.05(+0.01%)
Dec 02, 2016
408.00
408.00
372.30
397.80
115
-10.20(-2.50%)
Dec 01, 2016
367.20
410.55
367.20
408.00
66
+33.15(+8.84%)
Nov 30, 2016
384.29
384.29
351.90
374.85
78
-14.33(-3.68%)
Nov 29, 2016
379.95
389.18
379.95
389.18
1
-18.44(-4.52%)
Nov 28, 2016
407.62
407.62
407.62
407.62
6
+12.37(+3.13%)
Nov 23, 2016
395.25
395.25
395.25
0
+17.82(+4.72%)
Nov 22, 2016
377.43
377.43
377.43
377.43
1
-24.63(-6.13%)
Nov 18, 2016
402.06
402.06
402.06
0
+19.56(+5.11%)
Nov 17, 2016
367.20
390.15
367.20
382.50
72
+5.10(+1.35%)
Nov 16, 2016
379.95
397.80
377.40
377.40
7
-10.20(-2.63%)
Nov 15, 2016
397.62
410.55
385.05
387.60
189
-7.67(-1.94%)
Nov 14, 2016
407.72
410.55
395.25
395.27
130
-2.60(-0.65%)
Nov 11, 2016
402.90
415.65
397.83
397.88
21
-17.77(-4.28%)
Nov 10, 2016
407.11
415.65
402.90
415.65
10
+7.65(+1.87%)
Nov 09, 2016
400.43
408.00
400.43
408.00
27
-5.10(-1.23%)
Nov 08, 2016
413.10
413.10
413.10
413.10
0
+17.85(+4.52%)
Nov 07, 2016
408.00
408.00
395.25
395.25
29
-4.31(-1.08%)
Nov 04, 2016
399.56
399.56
399.56
399.56
0
-10.99(-2.68%)
Nov 02, 2016
410.55
410.55
410.55
0
+28.05(+7.33%)
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.