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
Cti Biopharm Corp
(NQ:
CTIC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 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 (%)
Oct 31, 2017
3.100
3.140
3.040
3.050
63,972
-0.07(-2.24%)
Oct 30, 2017
3.160
3.160
3.080
3.120
104,448
-0.04(-1.27%)
Oct 27, 2017
3.200
3.210
3.132
3.160
94,069
-0.04(-1.25%)
Oct 26, 2017
3.230
3.250
3.180
3.200
91,049
-0.01(-0.31%)
Oct 25, 2017
3.270
3.290
3.150
3.210
127,909
-0.04(-1.23%)
Oct 24, 2017
3.340
3.340
3.230
3.250
176,984
+0.05(+1.56%)
Oct 23, 2017
3.290
3.290
3.170
3.200
108,295
-0.09(-2.74%)
Oct 20, 2017
3.310
3.320
3.270
3.290
76,466
+0.00(+0.00%)
Oct 19, 2017
3.300
3.380
3.290
3.290
152,297
-0.02(-0.60%)
Oct 18, 2017
3.360
3.370
3.270
3.310
149,228
-0.03(-0.90%)
Oct 17, 2017
3.430
3.450
3.320
3.340
270,470
+0.03(+1.06%)
Oct 16, 2017
3.290
3.380
3.290
3.305
216,959
-0.00(-0.15%)
Oct 13, 2017
3.300
3.350
3.280
3.310
232,617
-0.01(-0.30%)
Oct 12, 2017
3.240
3.350
3.240
3.320
242,057
+0.09(+2.79%)
Oct 11, 2017
3.270
3.300
3.230
3.230
113,983
-0.04(-1.22%)
Oct 10, 2017
3.280
3.330
3.270
3.270
88,549
-0.03(-0.91%)
Oct 09, 2017
3.270
3.350
3.220
3.300
291,537
+0.02(+0.61%)
Oct 06, 2017
3.270
3.380
3.230
3.280
212,780
-0.02(-0.61%)
Oct 05, 2017
3.250
3.320
3.210
3.300
237,642
+0.05(+1.54%)
Oct 04, 2017
3.170
3.300
3.170
3.250
395,986
+0.08(+2.52%)
Oct 03, 2017
3.170
3.220
3.160
3.170
193,928
+0.01(+0.32%)
Oct 02, 2017
3.190
3.205
3.150
3.160
146,590
-0.03(-0.94%)
Sep 29, 2017
3.170
3.240
3.150
3.190
172,070
+0.01(+0.31%)
Sep 28, 2017
3.210
3.250
3.170
3.180
91,134
-0.02(-0.63%)
Sep 27, 2017
3.190
3.230
3.150
3.200
182,411
+0.00(+0.00%)
Sep 26, 2017
3.180
3.220
3.165
3.200
111,173
-0.02(-0.62%)
Sep 25, 2017
3.250
3.330
3.170
3.220
302,161
-0.14(-4.17%)
Sep 22, 2017
3.250
3.408
3.190
3.360
273,595
+0.08(+2.44%)
Sep 21, 2017
3.240
3.310
3.200
3.280
197,287
+0.08(+2.50%)
Sep 20, 2017
3.230
3.250
3.190
3.200
266,938
+0.03(+0.95%)
Sep 19, 2017
3.270
3.290
3.170
3.170
218,435
-0.08(-2.46%)
Sep 18, 2017
3.300
3.320
3.245
3.250
189,331
-0.07(-2.11%)
Sep 15, 2017
3.310
3.345
3.250
3.320
351,188
+0.00(+0.00%)
Sep 14, 2017
3.300
3.320
3.250
3.320
286,491
+0.03(+0.91%)
Sep 13, 2017
3.320
3.350
3.270
3.290
435,181
+0.00(+0.00%)
Sep 12, 2017
3.470
3.480
3.275
3.290
1,241,705
+0.05(+1.54%)
Sep 11, 2017
3.250
3.270
3.240
3.240
93,351
+0.01(+0.31%)
Sep 08, 2017
3.200
3.270
3.200
3.230
61,515
+0.01(+0.31%)
Sep 07, 2017
3.250
3.260
3.090
3.220
243,402
+0.01(+0.31%)
Sep 06, 2017
3.280
3.290
3.200
3.210
156,557
+0.01(+0.31%)
Sep 05, 2017
3.250
3.260
3.180
3.200
76,714
-0.05(-1.54%)
Sep 01, 2017
3.270
3.270
3.180
3.250
70,177
+0.00(+0.00%)
Aug 31, 2017
3.260
3.270
3.230
3.250
181,367
-0.04(-1.22%)
Aug 30, 2017
3.300
3.300
3.240
3.290
107,056
-0.03(-0.90%)
Aug 29, 2017
3.370
3.440
3.320
3.320
52,462
-0.10(-2.92%)
Aug 28, 2017
3.370
3.440
3.290
3.420
60,859
+0.05(+1.48%)
Aug 25, 2017
3.290
3.390
3.284
3.370
33,656
+0.07(+2.12%)
Aug 24, 2017
3.300
3.360
3.270
3.300
30,512
-0.01(-0.30%)
Aug 23, 2017
3.270
3.320
3.270
3.310
28,159
+0.01(+0.30%)
Aug 22, 2017
3.280
3.330
3.280
3.300
36,089
+0.01(+0.30%)
Aug 21, 2017
3.340
3.380
3.280
3.290
112,191
-0.06(-1.79%)
Aug 18, 2017
3.340
3.370
3.220
3.350
491,402
+0.23(+7.37%)
Aug 17, 2017
3.330
3.360
3.070
3.120
259,331
-0.17(-5.17%)
Aug 16, 2017
3.340
3.360
3.250
3.290
166,699
+0.05(+1.54%)
Aug 15, 2017
3.350
3.370
3.210
3.240
155,099
-0.13(-3.86%)
Aug 14, 2017
3.420
3.440
3.310
3.370
105,052
+0.01(+0.30%)
Aug 11, 2017
3.430
3.450
3.340
3.360
85,544
+0.00(+0.00%)
Aug 10, 2017
3.480
3.480
3.340
3.360
111,323
-0.02(-0.59%)
Aug 09, 2017
3.480
3.520
3.380
3.380
52,301
-0.06(-1.74%)
Aug 08, 2017
3.530
3.560
3.440
3.440
48,454
-0.10(-2.82%)
Aug 07, 2017
3.620
3.620
3.495
3.540
57,250
-0.11(-3.01%)
Aug 04, 2017
3.570
3.750
3.520
3.650
63,055
+0.22(+6.41%)
Aug 03, 2017
3.570
3.630
3.420
3.430
88,845
-0.09(-2.56%)
Aug 02, 2017
3.570
3.600
3.510
3.520
48,158
+0.09(+2.62%)
Aug 01, 2017
3.550
3.580
3.400
3.430
111,141
+0.00(+0.00%)
Jul 31, 2017
3.450
3.470
3.420
3.430
34,368
+0.00(+0.00%)
Jul 28, 2017
3.440
3.470
3.400
3.430
53,029
+0.05(+1.48%)
Jul 27, 2017
3.440
3.470
3.380
3.380
51,812
-0.04(-1.17%)
Jul 26, 2017
3.390
3.500
3.370
3.420
139,537
+0.04(+1.18%)
Jul 25, 2017
3.500
3.520
3.370
3.380
59,036
-0.05(-1.46%)
Jul 24, 2017
3.490
3.490
3.420
3.430
95,905
+0.02(+0.59%)
Jul 21, 2017
3.510
3.540
3.330
3.410
215,709
-0.12(-3.40%)
Jul 20, 2017
3.570
3.470
3.530
58,737
+0.06(+1.73%)
Jul 19, 2017
3.510
3.580
3.450
3.470
96,167
-0.06(-1.70%)
Jul 18, 2017
3.520
3.540
3.490
3.530
128,183
+0.00(+0.00%)
Jul 17, 2017
3.600
3.601
3.510
3.530
43,562
-0.02(-0.56%)
Jul 14, 2017
3.770
3.840
3.410
3.550
1,107,064
+0.16(+4.72%)
Jul 13, 2017
3.400
3.410
3.390
3.390
24,920
+0.04(+1.19%)
Jul 12, 2017
3.350
3.425
3.340
3.350
85,818
+0.02(+0.60%)
Jul 11, 2017
3.340
3.370
3.300
3.330
20,376
+0.03(+0.91%)
Jul 10, 2017
3.340
3.380
3.290
3.300
17,668
+0.01(+0.30%)
Jul 07, 2017
3.360
3.400
3.270
3.290
77,330
-0.07(-2.08%)
Jul 06, 2017
3.400
3.410
3.360
3.360
45,925
-0.01(-0.30%)
Jul 05, 2017
3.410
3.420
3.370
3.370
16,629
-0.01(-0.30%)
Jul 03, 2017
3.360
3.420
3.360
3.380
33,279
+0.07(+2.11%)
Jun 30, 2017
3.430
3.440
3.280
3.310
62,822
-0.13(-3.78%)
Jun 29, 2017
3.440
3.460
3.380
3.440
81,971
+0.03(+0.88%)
Jun 28, 2017
3.410
3.450
3.410
3.410
49,490
+0.01(+0.29%)
Jun 27, 2017
3.410
3.440
3.390
3.400
38,044
+0.00(+0.00%)
Jun 26, 2017
3.430
3.430
3.370
3.400
18,218
-0.03(-0.87%)
Jun 23, 2017
3.390
3.460
3.350
3.430
183,749
+0.06(+1.78%)
Jun 22, 2017
3.370
3.400
3.340
3.370
40,191
+0.00(+0.00%)
Jun 21, 2017
3.364
3.399
3.340
3.370
35,659
+0.00(+0.00%)
Jun 20, 2017
3.390
3.410
3.300
3.370
32,239
-0.02(-0.59%)
Jun 19, 2017
3.400
3.440
3.350
3.390
116,730
+0.08(+2.42%)
Jun 16, 2017
3.460
3.510
3.290
3.310
148,573
-0.10(-2.93%)
Jun 15, 2017
3.580
3.604
3.400
3.410
297,509
+0.08(+2.40%)
Jun 14, 2017
3.530
3.560
3.290
3.330
56,547
-0.05(-1.48%)
Jun 13, 2017
3.310
3.435
3.310
3.380
17,149
+0.05(+1.50%)
Jun 12, 2017
3.330
3.360
3.240
3.330
50,746
+0.04(+1.22%)
Jun 09, 2017
3.380
3.420
3.278
3.290
59,892
-0.10(-2.95%)
Jun 08, 2017
3.360
3.440
3.340
3.390
126,566
+0.04(+1.19%)
Jun 07, 2017
3.450
3.460
3.320
3.350
341,099
+0.10(+3.08%)
Jun 06, 2017
3.000
3.690
2.700
3.250
1,477,327
-0.82(-20.15%)
Jun 05, 2017
4.130
4.130
4.020
4.070
26,100
-0.08(-1.93%)
Jun 02, 2017
4.048
4.200
4.048
4.150
27,509
+0.09(+2.22%)
Jun 01, 2017
4.020
4.090
3.980
4.060
33,183
-0.01(-0.25%)
May 31, 2017
4.020
4.071
4.020
4.070
13,388
+0.04(+0.99%)
May 30, 2017
4.150
4.150
4.000
4.030
39,241
-0.15(-3.59%)
May 26, 2017
4.154
4.210
4.125
4.180
14,365
+0.01(+0.24%)
May 25, 2017
4.180
4.290
4.160
4.170
13,637
-0.02(-0.48%)
May 24, 2017
4.140
4.200
4.120
4.190
11,671
+0.04(+0.96%)
May 23, 2017
4.190
4.228
4.140
4.150
41,947
-0.04(-0.95%)
May 22, 2017
4.300
4.300
4.150
4.190
26,876
-0.03(-0.71%)
May 19, 2017
4.180
4.250
4.110
4.220
48,733
+0.07(+1.69%)
May 18, 2017
4.150
4.290
4.040
4.150
21,876
+0.02(+0.48%)
May 17, 2017
4.220
4.230
4.070
4.130
16,008
-0.06(-1.43%)
May 16, 2017
4.300
4.300
4.130
4.190
38,733
-0.08(-1.87%)
May 15, 2017
4.150
4.300
4.150
4.270
45,587
+0.12(+2.89%)
May 12, 2017
4.135
4.160
4.070
4.150
41,443
+0.03(+0.73%)
May 11, 2017
4.080
4.140
4.070
4.120
25,029
+0.05(+1.23%)
May 10, 2017
4.100
4.140
4.050
4.070
16,628
-0.04(-0.97%)
May 09, 2017
4.100
4.160
4.020
4.110
29,894
+0.04(+0.98%)
May 08, 2017
4.090
4.120
4.020
4.070
32,885
-0.04(-0.97%)
May 05, 2017
4.192
4.200
4.110
4.110
20,246
-0.03(-0.72%)
May 04, 2017
4.190
4.210
4.110
4.140
65,159
-0.04(-0.96%)
May 03, 2017
4.150
4.220
4.130
4.180
33,178
-0.01(-0.24%)
May 02, 2017
4.230
4.230
4.120
4.190
103,484
-0.04(-0.95%)
May 01, 2017
4.190
4.290
4.190
4.230
28,553
+0.04(+0.95%)
Apr 28, 2017
4.160
4.240
4.100
4.190
27,882
+0.06(+1.45%)
Apr 27, 2017
4.100
4.200
4.100
4.130
25,852
-0.02(-0.48%)
Apr 26, 2017
4.240
4.310
4.120
4.150
51,903
-0.11(-2.58%)
Apr 25, 2017
4.500
4.500
4.200
4.260
298,416
+0.28(+7.04%)
Apr 24, 2017
3.940
4.040
3.940
3.980
30,619
+0.07(+1.79%)
Apr 21, 2017
3.950
4.050
3.900
3.910
56,870
-0.04(-1.01%)
Apr 20, 2017
3.980
4.050
3.950
3.950
25,977
-0.04(-1.00%)
Apr 19, 2017
4.070
4.070
3.970
3.990
38,274
-0.08(-1.97%)
Apr 18, 2017
4.040
4.090
3.965
4.070
100,915
+0.03(+0.74%)
Apr 17, 2017
4.030
4.120
3.990
4.040
142,562
+0.00(+0.00%)
Apr 13, 2017
4.060
4.170
4.000
4.040
197,557
-0.02(-0.49%)
Apr 12, 2017
4.130
4.200
4.050
4.060
139,877
-0.09(-2.17%)
Apr 11, 2017
4.130
4.190
4.130
4.150
22,093
+0.04(+0.97%)
Apr 10, 2017
4.100
4.190
4.100
4.110
50,986
-0.01(-0.24%)
Apr 07, 2017
4.150
4.230
4.110
4.120
104,867
-0.08(-1.90%)
Apr 06, 2017
4.080
4.240
4.080
4.200
78,789
+0.15(+3.70%)
Apr 05, 2017
4.110
4.200
4.040
4.050
94,099
-0.05(-1.22%)
Apr 04, 2017
4.160
4.240
4.040
4.100
105,630
-0.06(-1.44%)
Apr 03, 2017
4.190
4.250
4.160
4.160
111,699
-0.04(-0.95%)
Mar 31, 2017
4.180
4.280
4.180
4.200
60,109
+0.00(+0.00%)
Mar 30, 2017
4.280
4.290
4.200
4.200
102,852
-0.03(-0.71%)
Mar 29, 2017
4.200
4.380
4.180
4.230
168,465
+0.07(+1.68%)
Mar 28, 2017
4.420
4.420
4.150
4.160
179,180
-0.21(-4.81%)
Mar 27, 2017
4.300
4.430
4.300
4.370
71,044
+0.07(+1.63%)
Mar 24, 2017
4.290
4.650
4.280
4.300
186,792
+0.01(+0.23%)
Mar 23, 2017
4.220
4.350
4.220
4.290
47,556
+0.13(+3.12%)
Mar 22, 2017
4.180
4.230
4.150
4.160
77,502
-0.02(-0.48%)
Mar 21, 2017
4.240
4.350
4.180
4.180
146,922
-0.06(-1.42%)
Mar 20, 2017
4.300
4.350
4.210
4.240
103,248
+0.04(+0.95%)
Mar 17, 2017
4.420
4.420
4.200
4.200
65,434
-0.18(-4.11%)
Mar 16, 2017
4.360
4.390
4.350
4.380
51,326
+0.06(+1.39%)
Mar 15, 2017
4.300
4.350
4.270
4.320
39,543
+0.02(+0.47%)
Mar 14, 2017
4.490
4.490
4.300
4.300
29,215
-0.19(-4.23%)
Mar 13, 2017
4.430
4.490
4.370
4.490
110,546
+0.14(+3.22%)
Mar 10, 2017
4.370
4.410
4.320
4.350
16,850
+0.03(+0.69%)
Mar 09, 2017
4.400
4.400
4.310
4.320
37,510
-0.08(-1.82%)
Mar 08, 2017
4.220
4.490
4.220
4.400
235,828
+0.15(+3.53%)
Mar 07, 2017
4.300
4.300
4.240
4.250
38,272
-0.02(-0.47%)
Mar 06, 2017
4.410
4.410
4.260
4.270
54,088
-0.18(-4.04%)
Mar 03, 2017
4.530
4.590
4.330
4.450
129,144
-0.04(-0.89%)
Mar 02, 2017
4.380
4.570
4.270
4.490
127,926
+0.16(+3.70%)
Mar 01, 2017
4.250
4.350
4.240
4.330
57,693
+0.12(+2.85%)
Feb 28, 2017
4.390
4.390
4.180
4.210
83,293
-0.23(-5.18%)
Feb 27, 2017
4.280
4.450
4.280
4.440
76,438
+0.17(+3.98%)
Feb 24, 2017
4.190
4.400
4.190
4.270
75,065
+0.02(+0.47%)
Feb 23, 2017
4.280
4.280
4.080
4.250
134,390
-0.03(-0.70%)
Feb 22, 2017
4.410
4.410
4.250
4.280
147,479
-0.18(-4.04%)
Feb 21, 2017
4.620
4.620
4.355
4.460
209,245
-0.27(-5.71%)
Feb 17, 2017
4.730
4.730
4.730
0
-0.01(-0.21%)
Feb 16, 2017
4.700
4.770
4.660
4.740
88,963
-0.07(-1.46%)
Feb 15, 2017
4.740
4.850
4.700
4.810
195,108
-0.09(-1.84%)
Feb 14, 2017
4.670
4.900
4.640
4.900
147,822
+0.13(+2.73%)
Feb 13, 2017
4.590
4.840
4.550
4.770
193,117
+0.15(+3.25%)
Feb 10, 2017
4.520
4.640
4.460
4.620
230,122
+0.00(+0.00%)
Feb 09, 2017
4.580
4.640
4.500
4.620
91,978
+0.00(+0.00%)
Feb 08, 2017
4.590
4.800
4.510
4.620
150,352
-0.05(-1.07%)
Feb 07, 2017
4.540
4.740
4.480
4.670
178,699
+0.10(+2.19%)
Feb 06, 2017
4.610
4.640
4.540
4.570
70,451
-0.08(-1.72%)
Feb 03, 2017
4.670
4.690
4.630
4.650
59,958
+0.02(+0.43%)
Feb 02, 2017
4.690
4.810
4.550
4.630
182,304
-0.06(-1.28%)
Feb 01, 2017
4.770
4.820
4.600
4.690
210,562
-0.06(-1.26%)
Jan 31, 2017
5.060
5.067
4.680
4.750
305,110
+0.11(+2.37%)
Jan 30, 2017
4.770
4.800
4.620
4.640
194,108
-0.23(-4.72%)
Jan 27, 2017
4.980
4.990
4.840
4.870
136,820
-0.11(-2.21%)
Jan 26, 2017
5.060
5.082
4.980
4.980
119,526
-0.08(-1.58%)
Jan 25, 2017
5.190
5.238
5.028
5.060
149,866
-0.13(-2.50%)
Jan 24, 2017
5.210
5.280
5.110
5.190
424,872
+0.18(+3.59%)
Jan 23, 2017
4.920
5.080
4.820
5.010
587,216
+0.04(+0.80%)
Jan 20, 2017
5.050
5.080
4.920
4.970
141,571
-0.10(-1.97%)
Jan 19, 2017
5.130
5.140
5.000
5.070
201,645
-0.10(-1.93%)
Jan 18, 2017
5.350
5.350
4.850
5.170
394,188
-0.28(-5.14%)
Jan 17, 2017
5.550
5.550
5.340
5.450
318,462
-0.19(-3.37%)
Jan 13, 2017
5.640
5.640
5.640
0
+0.24(+4.44%)
Jan 12, 2017
5.620
5.620
5.350
5.400
313,451
-0.30(-5.26%)
Jan 11, 2017
5.460
5.730
4.850
5.700
832,889
+0.18(+3.26%)
Jan 10, 2017
5.800
5.830
5.450
5.520
832,261
-0.26(-4.50%)
Jan 09, 2017
4.950
6.480
4.950
5.780
2,161,198
+0.98(+20.42%)
Jan 06, 2017
4.550
4.820
4.550
4.800
772,988
+0.34(+7.62%)
Jan 05, 2017
5.170
5.430
4.250
4.460
1,974,689
+0.49(+12.34%)
Jan 04, 2017
3.900
3.990
3.865
3.970
127,454
+0.04(+1.02%)
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.