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
Celldex Therapeutics
(NQ:
CLDX
)
34.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2018
5.250
5.250
4.650
4.650
115,586
-0.07(-1.49%)
Oct 30, 2018
4.843
5.000
4.530
4.721
206,973
-0.08(-1.66%)
Oct 29, 2018
5.250
5.250
4.800
4.800
145,001
-0.42(-8.05%)
Oct 26, 2018
5.250
5.400
5.175
5.220
97,380
-0.20(-3.68%)
Oct 25, 2018
5.550
5.580
5.265
5.420
74,682
-0.13(-2.35%)
Oct 24, 2018
5.400
5.550
5.250
5.550
91,955
+0.15(+2.78%)
Oct 23, 2018
5.250
5.550
5.250
5.400
76,397
-0.17(-2.96%)
Oct 22, 2018
6.300
6.300
4.950
5.565
349,403
-0.66(-10.60%)
Oct 19, 2018
6.450
6.600
6.075
6.225
128,733
-0.08(-1.21%)
Oct 18, 2018
6.699
6.832
6.300
6.301
126,673
-0.33(-4.95%)
Oct 17, 2018
6.828
7.125
6.600
6.630
160,469
-0.19(-2.75%)
Oct 16, 2018
6.300
7.026
6.075
6.817
336,447
+0.52(+8.21%)
Oct 15, 2018
6.300
6.450
6.000
6.300
53,649
+0.00(+0.00%)
Oct 12, 2018
6.150
6.300
6.000
6.300
69,673
+0.36(+6.06%)
Oct 11, 2018
6.282
6.360
5.940
5.940
176,509
-0.34(-5.44%)
Oct 10, 2018
6.600
6.675
6.282
6.282
83,366
-0.21(-3.28%)
Oct 09, 2018
6.900
6.900
6.450
6.495
50,971
+0.01(+0.12%)
Oct 08, 2018
6.555
6.676
6.480
6.487
60,459
-0.26(-3.89%)
Oct 05, 2018
6.750
6.750
6.450
6.750
64,466
+0.15(+2.27%)
Oct 04, 2018
6.750
6.900
6.450
6.600
82,822
-0.04(-0.68%)
Oct 03, 2018
6.750
6.843
6.450
6.645
143,296
+0.19(+3.02%)
Oct 02, 2018
6.600
6.750
6.450
6.450
56,590
-0.15(-2.27%)
Oct 01, 2018
6.750
7.050
6.600
6.600
54,497
-0.15(-2.22%)
Sep 28, 2018
6.750
6.900
6.750
6.750
55,080
+0.00(+0.00%)
Sep 27, 2018
7.050
7.050
6.600
6.750
77,156
+0.00(+0.00%)
Sep 26, 2018
7.350
7.350
6.750
6.750
118,364
-0.33(-4.68%)
Sep 25, 2018
6.750
7.332
6.750
7.082
154,122
+0.33(+4.91%)
Sep 24, 2018
6.450
6.900
6.450
6.750
85,714
+0.38(+5.88%)
Sep 21, 2018
6.495
6.750
6.360
6.375
148,626
-0.04(-0.70%)
Sep 20, 2018
6.555
6.600
6.300
6.420
56,272
+0.12(+1.90%)
Sep 19, 2018
6.300
6.450
6.150
6.300
88,076
+0.00(+0.00%)
Sep 18, 2018
6.300
6.600
6.150
6.300
80,399
+0.00(+0.00%)
Sep 17, 2018
6.300
6.450
6.300
6.300
68,079
+0.00(+0.00%)
Sep 14, 2018
6.150
6.375
6.150
6.300
54,313
+0.11(+1.84%)
Sep 13, 2018
6.300
6.420
6.150
6.186
45,715
-0.09(-1.36%)
Sep 12, 2018
6.300
6.450
6.191
6.271
60,087
-0.03(-0.45%)
Sep 11, 2018
6.600
6.750
6.150
6.300
166,992
-0.15(-2.33%)
Sep 10, 2018
7.050
7.050
6.450
6.450
89,154
-0.45(-6.52%)
Sep 07, 2018
6.900
7.050
6.450
6.900
115,126
+0.00(+0.00%)
Sep 06, 2018
7.470
7.470
6.774
6.900
127,564
-0.46(-6.31%)
Sep 05, 2018
7.050
7.440
7.050
7.365
59,901
+0.30(+4.25%)
Sep 04, 2018
7.500
7.567
7.050
7.065
136,944
-0.46(-6.18%)
Aug 31, 2018
7.530
7.530
7.530
0
+0.02(+0.20%)
Aug 30, 2018
7.560
7.647
7.350
7.515
66,444
+0.01(+0.20%)
Aug 29, 2018
7.500
7.500
7.200
7.500
61,618
+0.15(+2.04%)
Aug 28, 2018
7.650
7.800
7.350
7.350
69,904
-0.03(-0.39%)
Aug 27, 2018
7.173
7.500
6.902
7.378
76,408
+0.33(+4.66%)
Aug 24, 2018
7.200
7.200
6.900
7.050
99,246
+0.00(+0.00%)
Aug 23, 2018
7.500
7.800
6.900
7.050
163,174
-0.45(-6.00%)
Aug 22, 2018
6.600
7.650
6.450
7.500
322,344
+0.90(+13.64%)
Aug 21, 2018
6.150
6.600
6.150
6.600
94,621
+0.33(+5.21%)
Aug 20, 2018
6.447
6.450
6.015
6.273
140,629
-0.03(-0.43%)
Aug 17, 2018
6.450
6.450
6.300
6.300
47,460
-0.07(-1.15%)
Aug 16, 2018
6.540
6.555
6.300
6.373
50,512
+0.04(+0.69%)
Aug 15, 2018
6.479
6.585
6.300
6.330
67,129
-0.15(-2.36%)
Aug 14, 2018
6.300
6.600
6.183
6.483
111,841
+0.18(+2.90%)
Aug 13, 2018
6.450
6.450
6.150
6.300
57,447
-0.08(-1.18%)
Aug 10, 2018
6.600
6.750
6.255
6.375
95,866
-0.38(-5.56%)
Aug 09, 2018
7.200
7.200
6.600
6.750
90,575
-0.45(-6.25%)
Aug 08, 2018
7.050
7.200
6.600
7.200
78,304
+0.45(+6.67%)
Aug 07, 2018
6.600
6.900
6.300
6.750
74,120
+0.30(+4.65%)
Aug 06, 2018
6.600
6.600
6.150
6.450
64,241
+0.00(+0.00%)
Aug 03, 2018
6.600
6.750
6.450
6.450
62,646
-0.15(-2.29%)
Aug 02, 2018
6.587
6.675
6.375
6.601
108,497
+0.01(+0.14%)
Aug 01, 2018
7.200
7.200
6.572
6.593
81,597
-0.38(-5.48%)
Jul 31, 2018
6.888
7.116
6.675
6.975
78,961
+0.38(+5.68%)
Jul 30, 2018
7.050
7.050
6.600
6.600
136,208
-0.30(-4.35%)
Jul 27, 2018
7.500
7.650
6.900
6.900
129,546
-0.48(-6.50%)
Jul 26, 2018
7.606
7.800
7.359
7.380
109,839
-0.20(-2.63%)
Jul 25, 2018
7.413
7.800
7.275
7.580
108,360
+0.21(+2.81%)
Jul 24, 2018
7.683
7.770
7.350
7.372
92,984
-0.28(-3.63%)
Jul 23, 2018
7.811
7.585
7.650
76,640
-0.09(-1.12%)
Jul 20, 2018
7.732
7.950
7.650
7.737
64,292
+0.05(+0.68%)
Jul 19, 2018
7.728
7.845
7.585
7.684
55,097
+0.04(+0.47%)
Jul 18, 2018
7.936
7.936
7.585
7.649
46,725
-0.13(-1.72%)
Jul 17, 2018
7.650
8.235
7.585
7.782
164,364
+0.13(+1.73%)
Jul 16, 2018
7.950
7.950
7.650
7.650
50,402
-0.16(-2.04%)
Jul 13, 2018
7.854
7.994
7.800
7.809
84,781
+0.01(+0.12%)
Jul 12, 2018
7.878
7.946
7.725
7.800
141,981
-0.03(-0.36%)
Jul 11, 2018
7.800
7.971
7.728
7.829
97,156
+0.10(+1.30%)
Jul 10, 2018
7.944
7.944
7.650
7.728
95,085
-0.02(-0.29%)
Jul 09, 2018
7.848
7.950
7.545
7.750
130,275
-0.12(-1.58%)
Jul 06, 2018
7.798
7.935
7.650
7.875
131,123
+0.12(+1.61%)
Jul 05, 2018
7.641
7.503
7.750
82,300
+0.11(+1.43%)
Jul 03, 2018
7.641
7.641
7.641
0
+0.04(+0.51%)
Jul 02, 2018
7.487
7.695
7.416
7.602
132,966
+0.05(+0.64%)
Jun 29, 2018
7.511
7.800
7.351
7.554
132,270
+0.09(+1.19%)
Jun 28, 2018
7.500
7.503
7.200
7.465
128,173
+0.04(+0.53%)
Jun 27, 2018
7.500
7.650
7.200
7.426
165,340
-0.12(-1.55%)
Jun 26, 2018
7.749
8.076
7.292
7.543
346,541
-0.17(-2.14%)
Jun 25, 2018
8.107
8.700
7.500
7.708
353,317
-0.11(-1.42%)
Jun 22, 2018
8.400
8.550
7.650
7.819
1,232,518
-0.53(-6.38%)
Jun 21, 2018
8.745
8.985
8.325
8.352
258,615
-0.38(-4.36%)
Jun 20, 2018
8.850
9.039
8.700
8.733
257,100
-0.10(-1.17%)
Jun 19, 2018
9.000
9.060
8.835
8.836
243,269
-0.08(-0.91%)
Jun 18, 2018
8.850
9.135
8.845
8.918
191,549
+0.17(+1.90%)
Jun 15, 2018
9.066
8.772
8.751
251,864
-0.28(-3.11%)
Jun 14, 2018
9.150
9.299
8.850
9.031
197,916
+0.01(+0.17%)
Jun 13, 2018
9.750
9.750
9.015
9.017
216,723
-0.73(-7.52%)
Jun 12, 2018
9.954
10.05
9.600
9.750
103,649
-0.22(-2.21%)
Jun 11, 2018
10.05
10.35
9.820
9.970
202,486
+0.25(+2.62%)
Jun 08, 2018
9.750
9.900
9.450
9.716
148,048
-0.11(-1.13%)
Jun 07, 2018
9.957
10.05
9.675
9.826
183,342
-0.00(-0.02%)
Jun 06, 2018
9.747
10.05
9.498
9.828
281,149
+0.26(+2.74%)
Jun 05, 2018
9.479
9.600
9.166
9.566
300,270
+0.43(+4.71%)
Jun 04, 2018
9.495
9.495
8.925
9.135
222,044
+0.30(+3.40%)
Jun 01, 2018
9.120
9.303
8.715
8.835
298,481
+0.13(+1.52%)
May 31, 2018
9.358
9.375
8.701
8.703
388,686
-0.52(-5.66%)
May 30, 2018
9.588
9.732
9.225
9.225
249,270
-0.19(-1.98%)
May 29, 2018
9.713
9.973
9.375
9.411
227,957
-0.09(-0.99%)
May 25, 2018
9.505
9.505
9.505
0
-0.06(-0.61%)
May 24, 2018
10.05
10.15
9.226
9.564
198,653
-0.33(-3.35%)
May 23, 2018
9.960
10.20
9.781
9.896
175,975
-0.08(-0.78%)
May 22, 2018
9.900
10.44
9.750
9.973
277,768
+0.12(+1.25%)
May 21, 2018
10.28
10.34
9.812
9.851
176,276
-0.22(-2.22%)
May 18, 2018
10.35
10.56
10.07
10.07
168,491
-0.32(-3.09%)
May 17, 2018
10.44
10.46
10.20
10.39
119,507
-0.06(-0.62%)
May 16, 2018
10.66
10.80
10.20
10.46
151,019
-0.12(-1.18%)
May 15, 2018
10.80
10.95
10.57
10.58
125,497
-0.22(-2.00%)
May 14, 2018
11.18
11.25
10.80
10.80
153,813
-0.09(-0.79%)
May 11, 2018
10.92
11.19
10.65
10.89
197,053
+0.07(+0.64%)
May 10, 2018
11.25
11.73
10.68
10.82
179,876
-0.75(-6.48%)
May 09, 2018
11.27
12.03
10.88
11.57
172,030
+0.32(+2.81%)
May 08, 2018
11.55
11.71
10.95
11.25
215,791
-0.49(-4.21%)
May 07, 2018
12.15
12.58
11.60
11.74
137,172
-0.29(-2.38%)
May 04, 2018
11.74
12.53
11.73
12.03
119,429
+0.18(+1.52%)
May 03, 2018
11.85
12.22
11.47
11.85
147,048
+0.00(+0.03%)
May 02, 2018
11.25
12.07
11.03
11.85
202,306
+0.30(+2.58%)
May 01, 2018
10.82
11.55
10.80
11.55
147,685
+0.45(+4.05%)
Apr 30, 2018
11.55
11.55
10.65
11.10
196,158
-0.38(-3.27%)
Apr 27, 2018
12.02
12.06
11.10
11.47
223,325
-0.33(-2.80%)
Apr 26, 2018
11.25
12.18
11.10
11.80
415,353
+0.63(+5.61%)
Apr 25, 2018
10.50
11.37
10.05
11.18
387,829
+0.51(+4.81%)
Apr 24, 2018
10.65
10.86
10.05
10.66
252,718
+0.36(+3.46%)
Apr 23, 2018
10.56
10.65
9.927
10.31
283,075
-0.19(-1.84%)
Apr 20, 2018
10.38
11.22
10.38
10.50
413,136
+0.31(+3.09%)
Apr 19, 2018
11.18
11.19
9.780
10.19
698,598
-0.71(-6.47%)
Apr 18, 2018
12.03
12.10
10.80
10.89
691,521
-0.96(-8.10%)
Apr 17, 2018
12.00
13.19
11.85
11.85
720,597
+0.44(+3.82%)
Apr 16, 2018
15.75
15.90
11.38
11.41
1,949,313
-20.84(-64.60%)
Apr 13, 2018
33.75
33.75
32.25
32.25
40,214
-1.35(-4.02%)
Apr 12, 2018
33.15
34.05
32.70
33.60
74,545
+0.75(+2.28%)
Apr 11, 2018
31.65
33.00
31.20
32.85
81,996
+0.90(+2.82%)
Apr 10, 2018
31.35
32.10
29.91
31.95
63,775
+0.90(+2.90%)
Apr 09, 2018
30.45
32.25
29.55
31.05
107,245
+1.20(+4.02%)
Apr 06, 2018
30.90
31.20
29.70
29.85
99,322
-1.20(-3.86%)
Apr 05, 2018
32.25
32.85
30.75
31.05
100,518
-1.35(-4.17%)
Apr 04, 2018
30.60
32.55
30.45
32.40
138,908
+1.20(+3.85%)
Apr 03, 2018
33.15
33.28
30.45
31.20
119,870
-0.90(-2.80%)
Apr 02, 2018
34.95
34.95
31.65
32.10
138,796
-2.85(-8.15%)
Mar 29, 2018
34.95
34.95
34.95
0
+0.60(+1.75%)
Mar 28, 2018
35.40
35.40
33.95
34.35
78,723
-0.75(-2.14%)
Mar 27, 2018
36.15
37.20
34.80
35.10
78,809
-1.05(-2.90%)
Mar 26, 2018
35.70
36.30
34.65
36.15
74,070
+0.90(+2.55%)
Mar 23, 2018
36.75
36.90
35.25
35.25
72,145
-1.35(-3.69%)
Mar 22, 2018
36.45
37.35
36.00
36.60
74,626
-0.30(-0.81%)
Mar 21, 2018
36.45
37.20
36.15
36.90
91,416
+0.45(+1.23%)
Mar 20, 2018
36.15
37.80
35.70
36.45
124,152
+0.60(+1.67%)
Mar 19, 2018
37.20
37.35
34.95
35.85
137,418
-1.20(-3.24%)
Mar 16, 2018
37.35
37.35
36.45
37.05
127,488
-0.30(-0.80%)
Mar 15, 2018
38.55
39.30
37.20
37.35
123,619
-0.90(-2.35%)
Mar 14, 2018
39.90
40.05
37.80
38.25
147,512
-0.45(-1.16%)
Mar 13, 2018
42.00
42.45
38.25
38.70
157,071
-3.60(-8.51%)
Mar 12, 2018
42.75
42.75
41.55
42.30
99,794
+0.00(+0.00%)
Mar 09, 2018
41.55
42.90
41.25
42.30
150,416
+1.05(+2.55%)
Mar 08, 2018
38.70
42.30
36.90
41.25
319,471
+4.20(+11.34%)
Mar 07, 2018
36.60
37.35
35.55
37.05
101,375
+0.90(+2.49%)
Mar 06, 2018
36.90
37.05
35.85
36.15
80,179
+0.00(+0.00%)
Mar 05, 2018
34.95
36.30
34.35
36.15
87,458
+1.20(+3.43%)
Mar 02, 2018
33.90
35.10
33.45
34.95
84,915
+1.05(+3.10%)
Mar 01, 2018
34.05
34.65
33.38
33.90
74,886
+0.15(+0.44%)
Feb 28, 2018
36.00
36.00
33.75
33.75
79,038
-1.95(-5.46%)
Feb 27, 2018
36.00
36.45
34.71
35.70
61,363
-0.30(-0.83%)
Feb 26, 2018
36.00
36.45
35.08
36.00
48,497
+0.45(+1.27%)
Feb 23, 2018
35.40
35.77
34.95
35.55
66,627
+0.15(+0.42%)
Feb 22, 2018
36.60
36.90
35.25
35.40
81,117
-0.90(-2.48%)
Feb 21, 2018
35.70
37.05
35.55
36.30
75,397
+0.75(+2.11%)
Feb 20, 2018
35.70
36.00
35.10
35.55
82,004
+0.30(+0.85%)
Feb 16, 2018
35.25
35.25
35.25
0
+0.60(+1.73%)
Feb 15, 2018
34.65
34.94
34.05
34.65
80,255
+0.30(+0.87%)
Feb 14, 2018
34.50
35.40
34.05
34.35
89,222
-0.45(-1.29%)
Feb 13, 2018
35.25
35.70
34.05
34.80
74,444
-0.45(-1.28%)
Feb 12, 2018
36.15
36.59
35.25
35.25
73,008
-0.45(-1.26%)
Feb 09, 2018
36.75
37.20
33.45
35.70
120,110
-1.05(-2.86%)
Feb 08, 2018
37.95
37.95
36.45
36.75
83,964
-1.20(-3.16%)
Feb 07, 2018
36.60
38.70
36.60
37.95
86,494
+1.05(+2.85%)
Feb 06, 2018
37.50
38.10
35.40
36.90
131,073
-1.95(-5.02%)
Feb 05, 2018
39.90
40.50
38.25
38.85
77,657
-1.20(-3.00%)
Feb 02, 2018
40.65
40.95
39.83
40.05
66,057
-1.20(-2.91%)
Feb 01, 2018
41.40
41.48
40.50
41.25
69,772
-0.15(-0.36%)
Jan 31, 2018
42.15
42.75
41.25
41.40
59,296
-0.60(-1.43%)
Jan 30, 2018
42.45
43.05
42.30
42.00
58,159
-0.75(-1.75%)
Jan 29, 2018
42.90
43.35
41.70
42.75
92,055
+0.15(+0.35%)
Jan 26, 2018
41.85
43.20
41.72
42.60
65,655
+0.60(+1.43%)
Jan 25, 2018
41.70
42.00
40.20
42.00
112,598
+0.45(+1.08%)
Jan 24, 2018
43.20
43.20
40.73
41.55
99,756
-1.20(-2.81%)
Jan 23, 2018
42.45
43.05
41.85
42.75
69,001
+0.60(+1.42%)
Jan 22, 2018
41.55
42.15
41.40
42.15
75,267
+0.75(+1.81%)
Jan 19, 2018
40.95
41.55
40.50
41.40
47,831
+0.30(+0.73%)
Jan 18, 2018
41.40
41.77
40.73
41.10
47,495
-0.30(-0.72%)
Jan 17, 2018
40.95
41.85
39.75
41.40
53,005
+1.05(+2.60%)
Jan 16, 2018
42.00
42.60
39.75
40.35
118,113
-1.65(-3.93%)
Jan 12, 2018
42.00
42.00
42.00
0
-0.90(-2.10%)
Jan 11, 2018
43.35
43.35
41.25
42.90
117,356
+0.00(+0.00%)
Jan 10, 2018
42.90
43.65
42.60
42.90
73,496
+0.00(+0.00%)
Jan 09, 2018
45.00
45.00
42.75
42.90
111,510
-1.35(-3.05%)
Jan 08, 2018
45.90
46.05
44.10
44.25
57,995
-1.50(-3.28%)
Jan 05, 2018
46.20
46.20
45.30
45.75
44,704
-0.30(-0.65%)
Jan 04, 2018
45.90
46.20
45.00
46.05
54,152
+0.60(+1.32%)
Jan 03, 2018
43.95
46.05
43.65
45.45
114,522
+1.65(+3.77%)
Jan 02, 2018
42.75
44.48
42.45
43.80
86,659
+1.20(+2.82%)
Dec 29, 2017
42.60
42.60
42.60
0
-1.35(-3.07%)
Dec 28, 2017
43.20
43.95
42.75
43.95
65,454
+0.75(+1.74%)
Dec 27, 2017
43.65
44.25
42.75
43.20
55,843
-0.60(-1.37%)
Dec 26, 2017
42.15
43.95
42.15
43.80
52,089
+1.20(+2.82%)
Dec 22, 2017
43.50
43.65
41.85
42.60
74,157
-1.20(-2.74%)
Dec 21, 2017
43.50
43.95
43.20
43.80
64,435
+0.30(+0.69%)
Dec 20, 2017
43.95
43.95
41.70
43.50
97,469
-0.45(-1.02%)
Dec 19, 2017
43.95
45.15
43.80
43.95
85,058
-0.30(-0.68%)
Dec 18, 2017
44.85
45.00
43.35
44.25
65,469
-0.30(-0.67%)
Dec 15, 2017
43.80
44.85
43.58
44.55
123,714
+0.75(+1.71%)
Dec 14, 2017
44.70
45.30
43.05
43.80
75,766
-0.90(-2.01%)
Dec 13, 2017
43.80
45.75
43.80
44.70
113,070
+0.60(+1.36%)
Dec 12, 2017
44.85
45.30
43.88
44.10
57,539
-0.45(-1.01%)
Dec 11, 2017
45.60
46.35
44.55
44.55
72,856
-0.90(-1.98%)
Dec 08, 2017
44.70
45.45
44.55
45.45
112,910
+1.50(+3.41%)
Dec 07, 2017
42.90
45.00
42.60
43.95
78,314
+1.05(+2.45%)
Dec 06, 2017
43.50
43.95
42.15
42.90
54,879
-0.60(-1.38%)
Dec 05, 2017
43.35
44.25
43.20
43.50
43,617
+0.00(+0.00%)
Dec 04, 2017
43.65
44.92
43.05
43.50
82,765
-0.15(-0.34%)
Dec 01, 2017
45.15
45.45
43.80
43.65
95,668
-1.35(-3.00%)
Nov 30, 2017
45.00
45.67
44.55
45.00
63,822
+0.45(+1.01%)
Nov 29, 2017
43.80
45.00
43.80
44.55
61,337
+0.60(+1.37%)
Nov 28, 2017
43.80
44.70
43.42
43.95
50,991
-0.15(-0.34%)
Nov 27, 2017
43.35
44.70
43.35
44.10
60,950
+0.60(+1.38%)
Nov 24, 2017
43.65
44.25
43.20
43.50
24,386
+0.15(+0.35%)
Nov 22, 2017
42.00
43.80
41.92
43.35
62,409
+1.05(+2.48%)
Nov 21, 2017
42.90
43.50
41.92
42.30
48,962
-0.60(-1.40%)
Nov 20, 2017
43.35
43.65
42.31
42.90
50,276
-0.75(-1.72%)
Nov 17, 2017
42.60
45.00
42.60
43.65
117,464
+0.90(+2.11%)
Nov 16, 2017
42.15
43.05
41.55
42.75
43,392
+1.05(+2.52%)
Nov 15, 2017
41.55
42.45
40.80
41.70
68,372
+0.15(+0.36%)
Nov 14, 2017
41.10
41.85
39.90
41.55
65,835
+0.45(+1.09%)
Nov 13, 2017
40.80
41.55
39.60
41.10
75,360
+0.15(+0.37%)
Nov 10, 2017
40.35
41.40
40.06
40.95
70,059
+0.00(+0.00%)
Nov 09, 2017
41.25
41.55
39.60
40.95
107,712
-0.30(-0.73%)
Nov 08, 2017
39.75
41.85
39.30
41.25
103,049
+1.95(+4.96%)
Nov 07, 2017
36.75
42.00
36.00
39.30
180,513
+3.60(+10.08%)
Nov 06, 2017
37.50
37.95
35.25
35.70
114,613
-1.65(-4.42%)
Nov 03, 2017
36.75
37.35
35.40
37.35
88,485
+0.60(+1.63%)
Nov 02, 2017
35.25
36.90
34.65
36.75
74,519
+1.50(+4.26%)
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.