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
+0.24 (+0.69%)
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 30, 2020
15.15
15.90
14.56
15.84
367,900
+0.46(+2.99%)
Oct 29, 2020
15.56
15.60
15.00
15.38
233,813
+0.01(+0.07%)
Oct 28, 2020
15.40
15.50
14.72
15.37
304,158
-0.48(-3.03%)
Oct 27, 2020
15.31
16.74
14.60
15.85
279,528
+0.45(+2.92%)
Oct 26, 2020
15.99
16.32
15.11
15.40
278,673
-0.92(-5.64%)
Oct 23, 2020
16.53
17.05
16.18
16.32
243,800
-0.17(-1.03%)
Oct 22, 2020
16.59
17.15
16.21
16.49
356,121
-0.20(-1.20%)
Oct 21, 2020
16.29
17.24
15.88
16.69
466,001
+0.41(+2.52%)
Oct 20, 2020
16.08
16.48
15.68
16.28
303,206
+0.08(+0.49%)
Oct 19, 2020
16.61
17.00
16.15
16.20
584,029
+0.44(+2.79%)
Oct 16, 2020
15.79
15.98
15.28
15.76
502,200
+0.32(+2.07%)
Oct 15, 2020
16.04
16.26
15.16
15.44
431,499
-0.89(-5.45%)
Oct 14, 2020
17.10
17.31
15.40
16.33
717,988
-0.82(-4.78%)
Oct 13, 2020
16.92
17.58
16.56
17.15
416,996
+0.26(+1.54%)
Oct 12, 2020
17.27
17.72
16.81
16.89
330,771
-0.24(-1.40%)
Oct 09, 2020
17.25
17.50
16.87
17.13
600,800
+0.12(+0.71%)
Oct 08, 2020
18.46
18.72
16.79
17.01
543,326
-1.21(-6.64%)
Oct 07, 2020
18.16
19.32
17.62
18.22
972,622
+0.06(+0.33%)
Oct 06, 2020
15.04
18.79
14.55
18.16
2,455,181
+2.96(+19.47%)
Oct 05, 2020
15.46
16.27
14.52
15.20
1,169,910
+0.21(+1.40%)
Oct 02, 2020
14.56
15.43
14.40
14.99
861,100
+0.00(+0.00%)
Oct 01, 2020
14.85
15.48
14.60
14.99
823,384
+0.16(+1.08%)
Sep 30, 2020
15.12
15.63
14.33
14.83
1,495,562
-0.36(-2.37%)
Sep 29, 2020
15.30
16.19
14.22
15.19
2,183,741
+0.21(+1.40%)
Sep 28, 2020
12.96
15.65
12.82
14.98
3,599,012
+2.18(+17.03%)
Sep 25, 2020
12.00
12.97
11.88
12.80
577,600
+0.71(+5.87%)
Sep 24, 2020
12.10
12.45
11.55
12.09
522,016
-0.14(-1.14%)
Sep 23, 2020
12.39
13.33
12.09
12.23
834,285
-0.22(-1.77%)
Sep 22, 2020
12.57
12.79
12.00
12.45
368,698
-0.07(-0.56%)
Sep 21, 2020
12.85
12.89
12.33
12.52
742,417
-0.42(-3.25%)
Sep 18, 2020
12.11
13.12
12.11
12.94
1,322,100
+0.83(+6.85%)
Sep 17, 2020
11.67
12.58
11.52
12.11
480,722
+0.39(+3.33%)
Sep 16, 2020
11.84
12.25
11.64
11.72
382,493
-0.01(-0.09%)
Sep 15, 2020
12.67
13.00
11.56
11.73
562,958
-0.93(-7.35%)
Sep 14, 2020
12.28
13.43
12.26
12.66
862,905
+0.65(+5.41%)
Sep 11, 2020
11.72
12.25
11.72
12.01
311,900
+0.30(+2.56%)
Sep 10, 2020
11.97
12.49
11.70
11.71
494,588
-0.28(-2.34%)
Sep 09, 2020
11.44
12.17
11.44
11.99
955,398
+0.73(+6.48%)
Sep 08, 2020
10.51
11.60
10.46
11.26
626,576
+0.58(+5.43%)
Sep 04, 2020
11.03
11.39
10.26
10.68
797,900
-0.69(-6.07%)
Sep 03, 2020
12.35
12.50
10.97
11.37
819,366
-1.10(-8.82%)
Sep 02, 2020
11.96
12.82
11.82
12.47
831,515
+0.59(+4.97%)
Sep 01, 2020
11.84
12.10
11.35
11.88
405,208
-0.06(-0.50%)
Aug 31, 2020
12.06
12.12
11.38
11.94
438,137
-0.06(-0.50%)
Aug 28, 2020
11.07
12.16
10.88
12.00
560,700
+0.89(+8.01%)
Aug 27, 2020
11.30
11.36
10.92
11.11
695,947
-0.18(-1.59%)
Aug 26, 2020
11.40
11.84
11.15
11.29
292,106
-0.15(-1.31%)
Aug 25, 2020
11.11
11.46
10.93
11.44
384,743
+0.33(+2.97%)
Aug 24, 2020
11.09
11.46
10.71
11.11
822,412
+0.12(+1.09%)
Aug 21, 2020
11.36
11.49
10.68
10.99
523,600
-0.51(-4.43%)
Aug 20, 2020
11.46
11.65
11.23
11.50
418,616
-0.11(-0.95%)
Aug 19, 2020
11.46
11.80
11.11
11.61
559,881
+0.12(+1.04%)
Aug 18, 2020
10.94
11.98
10.61
11.49
735,273
+0.55(+5.03%)
Aug 17, 2020
10.26
11.20
10.25
10.94
773,843
+0.63(+6.11%)
Aug 14, 2020
10.28
10.38
9.660
10.31
532,400
+0.01(+0.10%)
Aug 13, 2020
10.26
10.41
10.18
10.30
425,367
+0.10(+0.98%)
Aug 12, 2020
10.10
10.48
10.10
10.20
318,339
+0.07(+0.69%)
Aug 11, 2020
10.73
10.89
10.01
10.13
566,936
-0.56(-5.24%)
Aug 10, 2020
11.41
11.86
10.56
10.69
534,834
-0.45(-4.04%)
Aug 07, 2020
11.30
12.16
10.50
11.14
516,600
-0.57(-4.87%)
Aug 06, 2020
11.88
11.98
11.13
11.71
659,093
+0.16(+1.39%)
Aug 05, 2020
11.22
12.02
11.18
11.55
586,034
+0.37(+3.31%)
Aug 04, 2020
11.04
11.23
10.67
11.18
347,759
+0.08(+0.72%)
Aug 03, 2020
10.40
11.23
10.35
11.10
563,151
+0.81(+7.87%)
Jul 31, 2020
10.41
10.66
9.870
10.29
400,900
-0.12(-1.15%)
Jul 30, 2020
10.41
10.82
9.660
10.41
588,567
+0.76(+7.88%)
Jul 29, 2020
11.15
11.35
9.590
9.650
1,149,433
-1.48(-13.30%)
Jul 28, 2020
11.36
11.69
11.07
11.13
464,176
-0.50(-4.30%)
Jul 27, 2020
10.80
11.85
10.73
11.63
423,473
+0.79(+7.29%)
Jul 24, 2020
11.68
11.92
10.81
10.84
803,400
-0.94(-7.98%)
Jul 23, 2020
11.81
13.49
11.67
11.78
1,153,571
-0.09(-0.76%)
Jul 22, 2020
11.99
12.10
11.81
11.87
323,807
-0.12(-1.00%)
Jul 21, 2020
12.44
12.44
11.62
11.99
383,736
-0.32(-2.60%)
Jul 20, 2020
12.16
12.48
11.88
12.31
551,192
+0.30(+2.50%)
Jul 17, 2020
11.01
12.14
11.01
12.01
768,500
+0.88(+7.91%)
Jul 16, 2020
10.58
11.26
10.45
11.13
535,470
+0.40(+3.73%)
Jul 15, 2020
10.58
10.95
10.10
10.73
1,139,801
+0.37(+3.57%)
Jul 14, 2020
10.80
11.30
10.04
10.36
1,917,681
-0.79(-7.09%)
Jul 13, 2020
11.53
12.22
11.09
11.15
828,218
-0.40(-3.46%)
Jul 10, 2020
12.34
12.38
11.28
11.55
687,200
-0.86(-6.93%)
Jul 09, 2020
12.09
12.72
11.90
12.41
556,286
+0.26(+2.14%)
Jul 08, 2020
12.60
12.74
11.75
12.15
619,403
-0.42(-3.34%)
Jul 07, 2020
12.47
12.90
12.42
12.57
466,918
-0.04(-0.32%)
Jul 06, 2020
12.50
12.94
12.42
12.61
700,348
+0.18(+1.45%)
Jul 02, 2020
13.64
13.78
12.27
12.43
733,900
-0.95(-7.10%)
Jul 01, 2020
13.41
13.50
12.50
13.38
944,148
+0.38(+2.92%)
Jun 30, 2020
12.46
13.85
12.24
13.00
1,346,427
+0.52(+4.17%)
Jun 29, 2020
12.40
12.64
11.94
12.48
725,688
-0.07(-0.56%)
Jun 26, 2020
12.89
12.95
11.40
12.55
1,367,700
-0.34(-2.64%)
Jun 25, 2020
12.26
13.10
12.05
12.89
879,911
+0.65(+5.31%)
Jun 24, 2020
11.98
13.05
11.90
12.24
1,145,156
+0.04(+0.33%)
Jun 23, 2020
12.79
12.90
11.71
12.20
845,507
-0.57(-4.46%)
Jun 22, 2020
13.02
13.31
11.21
12.77
2,695,386
-0.64(-4.77%)
Jun 19, 2020
10.40
13.91
10.40
13.41
7,645,700
+3.03(+29.19%)
Jun 18, 2020
10.62
10.75
9.960
10.38
1,657,631
-0.42(-3.89%)
Jun 17, 2020
10.27
11.23
10.18
10.80
3,465,925
+0.55(+5.37%)
Jun 16, 2020
11.25
11.87
9.770
10.25
10,811,814
-0.46(-4.30%)
Jun 15, 2020
7.370
11.11
7.350
10.71
7,689,722
+2.91(+37.31%)
Jun 12, 2020
9.050
9.880
7.115
7.800
22,069,500
-0.96(-10.96%)
Jun 11, 2020
4.420
10.16
4.290
8.760
61,267,760
+3.96(+82.50%)
Jun 10, 2020
3.300
5.700
3.280
4.800
23,127,520
+1.81(+60.54%)
Jun 09, 2020
3.060
3.110
2.910
2.990
687,961
-0.11(-3.55%)
Jun 08, 2020
3.500
3.535
3.000
3.100
1,768,196
+0.02(+0.65%)
Jun 05, 2020
3.060
3.200
2.870
3.080
754,100
-0.04(-1.28%)
Jun 04, 2020
3.100
3.166
2.920
3.120
875,505
-0.03(-0.95%)
Jun 03, 2020
2.880
3.200
2.830
3.150
1,236,989
+0.38(+13.72%)
Jun 02, 2020
2.720
2.780
2.680
2.770
332,157
+0.11(+4.14%)
Jun 01, 2020
2.630
2.780
2.610
2.660
452,655
-0.01(-0.37%)
May 29, 2020
2.650
2.670
2.470
2.670
289,900
+0.02(+0.75%)
May 28, 2020
2.700
2.750
2.640
2.650
222,974
-0.01(-0.38%)
May 27, 2020
2.580
2.670
2.480
2.660
275,023
+0.08(+3.10%)
May 26, 2020
2.750
2.790
2.520
2.580
314,297
-0.11(-4.09%)
May 22, 2020
2.620
2.740
2.560
2.690
375,800
+0.07(+2.67%)
May 21, 2020
2.550
2.730
2.530
2.620
854,670
+0.05(+1.95%)
May 20, 2020
2.420
2.600
2.420
2.570
612,543
+0.19(+7.98%)
May 19, 2020
2.430
2.430
2.330
2.380
341,772
+0.04(+1.71%)
May 18, 2020
2.370
2.400
2.280
2.340
452,295
+0.08(+3.54%)
May 15, 2020
2.300
2.330
2.235
2.260
492,600
+0.01(+0.44%)
May 14, 2020
2.340
2.360
2.200
2.250
420,621
-0.13(-5.46%)
May 13, 2020
2.420
2.420
2.260
2.380
490,865
+0.00(+0.00%)
May 12, 2020
2.420
2.550
2.300
2.380
954,017
-0.01(-0.42%)
May 11, 2020
2.430
2.430
2.290
2.390
363,108
+0.01(+0.21%)
May 08, 2020
2.400
2.440
2.375
2.385
211,400
-0.01(-0.21%)
May 07, 2020
2.380
2.450
2.310
2.390
222,305
+0.00(+0.00%)
May 06, 2020
2.430
2.450
2.340
2.390
299,717
+0.01(+0.42%)
May 05, 2020
2.410
2.490
2.370
2.380
239,886
+0.02(+0.85%)
May 04, 2020
2.220
2.400
2.200
2.360
257,944
+0.10(+4.42%)
May 01, 2020
2.350
2.420
2.210
2.260
371,800
-0.19(-7.76%)
Apr 30, 2020
2.470
2.490
2.380
2.450
236,482
-0.07(-2.78%)
Apr 29, 2020
2.390
2.580
2.350
2.520
437,635
+0.19(+8.15%)
Apr 28, 2020
2.540
2.590
2.290
2.330
924,325
-0.21(-8.27%)
Apr 27, 2020
3.150
3.150
2.500
2.540
1,364,697
-0.47(-15.61%)
Apr 24, 2020
2.980
3.320
2.900
3.010
2,364,200
+0.14(+4.88%)
Apr 23, 2020
2.650
2.900
2.620
2.870
968,155
+0.26(+9.96%)
Apr 22, 2020
2.480
2.740
2.480
2.610
1,319,520
+0.30(+12.99%)
Apr 21, 2020
2.140
2.355
2.120
2.310
570,551
+0.23(+11.06%)
Apr 20, 2020
2.050
2.150
2.010
2.080
507,038
+0.07(+3.48%)
Apr 17, 2020
1.940
2.010
1.870
2.010
255,300
+0.12(+6.35%)
Apr 16, 2020
1.930
1.950
1.870
1.890
164,359
-0.02(-1.05%)
Apr 15, 2020
1.850
1.930
1.770
1.910
139,956
+0.04(+2.14%)
Apr 14, 2020
1.860
1.940
1.850
1.870
305,477
+0.02(+1.08%)
Apr 13, 2020
1.850
1.950
1.820
1.850
346,978
+0.04(+2.21%)
Apr 09, 2020
1.850
1.879
1.770
1.810
211,500
+0.00(+0.00%)
Apr 08, 2020
1.760
1.840
1.730
1.810
255,593
+0.09(+5.23%)
Apr 07, 2020
1.840
1.840
1.720
1.720
139,462
-0.02(-1.15%)
Apr 06, 2020
1.850
1.900
1.710
1.740
208,006
+0.01(+0.58%)
Apr 03, 2020
1.780
1.850
1.690
1.730
508,900
+0.08(+4.85%)
Apr 02, 2020
1.560
1.870
1.560
1.650
365,995
+0.04(+2.48%)
Apr 01, 2020
1.620
1.710
1.600
1.610
101,434
-0.05(-3.01%)
Mar 31, 2020
1.770
1.840
1.660
1.660
175,926
-0.11(-6.21%)
Mar 30, 2020
1.850
1.890
1.730
1.770
128,794
-0.08(-4.32%)
Mar 27, 2020
1.700
1.980
1.690
1.850
515,200
+0.06(+3.35%)
Mar 26, 2020
1.800
1.860
1.750
1.790
151,809
+0.00(+0.00%)
Mar 25, 2020
1.710
1.840
1.690
1.790
97,245
+0.09(+5.29%)
Mar 24, 2020
1.630
1.790
1.535
1.700
228,641
+0.14(+8.97%)
Mar 23, 2020
1.600
1.650
1.510
1.560
115,277
+0.01(+0.65%)
Mar 20, 2020
1.720
1.795
1.520
1.550
133,800
-0.16(-9.36%)
Mar 19, 2020
1.540
1.750
1.500
1.710
94,249
+0.13(+8.23%)
Mar 18, 2020
1.600
1.680
1.530
1.580
158,210
-0.11(-6.51%)
Mar 17, 2020
1.630
1.710
1.600
1.690
74,320
+0.10(+6.29%)
Mar 16, 2020
1.780
1.780
1.550
1.590
158,948
-0.28(-14.97%)
Mar 13, 2020
1.800
1.870
1.720
1.870
200,000
+0.17(+10.00%)
Mar 12, 2020
1.930
1.990
1.650
1.700
316,167
-0.33(-16.26%)
Mar 11, 2020
2.170
2.210
2.010
2.030
291,635
-0.18(-8.14%)
Mar 10, 2020
2.290
2.310
2.150
2.210
181,895
+0.02(+0.91%)
Mar 09, 2020
2.300
2.340
2.180
2.190
337,546
-0.31(-12.40%)
Mar 06, 2020
2.490
2.580
2.420
2.500
187,100
-0.02(-0.79%)
Mar 05, 2020
2.540
2.650
2.490
2.520
116,488
-0.09(-3.45%)
Mar 04, 2020
2.520
2.670
2.520
2.610
174,599
+0.13(+5.24%)
Mar 03, 2020
2.660
2.720
2.460
2.480
237,080
-0.11(-4.25%)
Mar 02, 2020
2.650
2.660
2.522
2.590
172,078
-0.04(-1.52%)
Feb 28, 2020
2.630
2.750
2.560
2.630
274,100
-0.08(-2.95%)
Feb 27, 2020
2.660
2.870
2.430
2.710
465,979
+0.10(+3.83%)
Feb 26, 2020
2.730
2.741
2.500
2.610
291,326
-0.10(-3.69%)
Feb 25, 2020
2.890
2.890
2.590
2.710
486,927
-0.16(-5.57%)
Feb 24, 2020
3.050
3.070
2.620
2.870
1,256,687
-0.20(-6.51%)
Feb 21, 2020
2.540
3.330
2.491
3.070
8,561,200
+0.80(+35.24%)
Feb 20, 2020
2.230
2.290
2.230
2.270
112,733
+0.04(+1.79%)
Feb 19, 2020
2.290
2.295
2.210
2.230
114,158
-0.07(-3.04%)
Feb 18, 2020
2.290
2.320
2.210
2.300
157,042
+0.02(+0.88%)
Feb 14, 2020
2.340
2.340
2.260
2.280
95,200
-0.03(-1.30%)
Feb 13, 2020
2.250
2.310
2.230
2.310
84,423
+0.05(+2.21%)
Feb 12, 2020
2.310
2.330
2.240
2.260
63,861
-0.04(-1.74%)
Feb 11, 2020
2.310
2.320
2.260
2.300
42,958
+0.02(+0.88%)
Feb 10, 2020
2.310
2.350
2.260
2.280
54,891
-0.03(-1.30%)
Feb 07, 2020
2.380
2.380
2.280
2.310
107,500
-0.07(-2.94%)
Feb 06, 2020
2.350
2.430
2.320
2.380
109,400
+0.02(+0.85%)
Feb 05, 2020
2.370
2.454
2.350
2.360
77,636
-0.01(-0.42%)
Feb 04, 2020
2.270
2.405
2.270
2.370
84,930
+0.11(+4.87%)
Feb 03, 2020
2.330
2.350
2.260
2.260
65,861
-0.06(-2.38%)
Jan 31, 2020
2.310
2.340
2.250
2.315
82,300
+0.00(+0.22%)
Jan 30, 2020
2.370
2.380
2.300
2.310
128,368
-0.08(-3.35%)
Jan 29, 2020
2.380
2.390
2.340
2.390
106,996
+0.05(+2.14%)
Jan 28, 2020
2.250
2.350
2.240
2.340
92,287
+0.09(+4.00%)
Jan 27, 2020
2.280
2.280
2.220
2.250
104,906
-0.04(-1.75%)
Jan 24, 2020
2.330
2.400
2.250
2.290
111,900
-0.04(-1.72%)
Jan 23, 2020
2.290
2.360
2.273
2.330
96,177
+0.04(+1.75%)
Jan 22, 2020
2.330
2.360
2.270
2.290
224,666
-0.04(-1.72%)
Jan 21, 2020
2.420
2.438
2.300
2.330
204,593
-0.12(-4.90%)
Jan 17, 2020
2.510
2.580
2.430
2.450
97,900
-0.06(-2.39%)
Jan 16, 2020
2.500
2.630
2.490
2.510
77,983
+0.02(+0.80%)
Jan 15, 2020
2.540
2.610
2.470
2.490
77,491
-0.05(-1.97%)
Jan 14, 2020
2.430
2.610
2.430
2.540
93,222
+0.11(+4.53%)
Jan 13, 2020
2.400
2.460
2.380
2.430
142,870
+0.02(+0.83%)
Jan 10, 2020
2.510
2.570
2.350
2.410
155,000
-0.11(-4.37%)
Jan 09, 2020
2.590
2.590
2.500
2.520
115,623
-0.07(-2.70%)
Jan 08, 2020
2.650
2.670
2.590
2.590
108,588
-0.05(-1.89%)
Jan 07, 2020
2.610
2.640
2.560
2.640
160,308
+0.03(+1.15%)
Jan 06, 2020
2.370
2.620
2.370
2.610
430,461
+0.24(+10.13%)
Jan 03, 2020
2.240
2.410
2.230
2.370
217,500
+0.12(+5.33%)
Jan 02, 2020
2.240
2.280
2.200
2.250
217,537
+0.02(+0.90%)
Dec 31, 2019
2.200
2.250
2.195
2.230
290,500
+0.03(+1.36%)
Dec 30, 2019
2.260
2.260
2.178
2.200
195,011
-0.02(-0.90%)
Dec 27, 2019
2.250
2.270
2.160
2.220
230,000
-0.03(-1.33%)
Dec 26, 2019
2.300
2.310
2.224
2.250
149,238
-0.05(-2.17%)
Dec 24, 2019
2.300
2.334
2.255
2.300
80,500
+0.02(+0.88%)
Dec 23, 2019
2.270
2.310
2.210
2.280
192,088
-0.01(-0.44%)
Dec 20, 2019
2.260
2.300
2.260
2.290
72,800
+0.00(+0.00%)
Dec 19, 2019
2.300
2.380
2.250
2.290
110,494
+0.02(+0.88%)
Dec 18, 2019
2.250
2.330
2.240
2.270
99,051
+0.04(+1.57%)
Dec 17, 2019
2.210
2.250
2.190
2.235
89,740
+0.02(+1.13%)
Dec 16, 2019
2.200
2.240
2.170
2.210
123,467
+0.05(+2.31%)
Dec 13, 2019
2.150
2.220
2.130
2.160
76,200
-0.04(-1.82%)
Dec 12, 2019
2.250
2.260
2.190
2.200
128,891
-0.04(-1.79%)
Dec 11, 2019
2.330
2.348
2.220
2.240
78,594
-0.08(-3.45%)
Dec 10, 2019
2.300
2.350
2.270
2.320
93,961
+0.02(+0.87%)
Dec 09, 2019
2.460
2.460
2.210
2.300
314,152
-0.23(-9.09%)
Dec 06, 2019
2.560
2.615
2.500
2.530
133,700
-0.03(-1.17%)
Dec 05, 2019
2.540
2.640
2.500
2.560
172,472
+0.06(+2.40%)
Dec 04, 2019
2.540
2.580
2.447
2.500
144,295
-0.03(-1.19%)
Dec 03, 2019
2.600
2.630
2.460
2.530
115,756
-0.07(-2.69%)
Dec 02, 2019
2.440
2.620
2.410
2.600
196,938
+0.20(+8.33%)
Nov 29, 2019
2.290
2.421
2.100
2.400
77,100
+0.06(+2.56%)
Nov 27, 2019
2.260
2.360
2.215
2.340
127,600
+0.06(+2.63%)
Nov 26, 2019
2.300
2.320
2.250
2.280
74,035
-0.03(-1.30%)
Nov 25, 2019
2.220
2.370
2.220
2.310
141,214
+0.09(+4.05%)
Nov 22, 2019
2.210
2.260
2.180
2.220
62,300
+0.00(+0.00%)
Nov 21, 2019
2.260
2.280
2.192
2.220
48,166
-0.02(-0.89%)
Nov 20, 2019
2.120
2.300
2.120
2.240
200,385
+0.11(+5.16%)
Nov 19, 2019
2.140
2.180
2.100
2.130
157,469
-0.00(-0.23%)
Nov 18, 2019
2.280
2.350
2.130
2.135
155,361
-0.14(-5.95%)
Nov 15, 2019
2.320
2.360
2.250
2.270
79,200
+0.00(+0.00%)
Nov 14, 2019
2.310
2.310
2.220
2.270
95,050
-0.06(-2.58%)
Nov 13, 2019
2.380
2.380
2.276
2.330
214,698
+0.04(+1.75%)
Nov 12, 2019
2.570
2.570
2.250
2.290
240,558
-0.10(-4.18%)
Nov 11, 2019
2.450
2.500
2.360
2.390
122,075
+0.01(+0.42%)
Nov 08, 2019
2.760
2.760
2.350
2.380
395,500
-0.24(-9.16%)
Nov 07, 2019
2.650
2.683
2.540
2.620
238,779
-0.03(-1.13%)
Nov 06, 2019
2.770
2.830
2.530
2.650
242,993
-0.14(-5.02%)
Nov 05, 2019
2.830
3.090
2.670
2.790
459,424
-0.01(-0.36%)
Nov 04, 2019
2.500
2.800
2.480
2.800
826,260
+0.40(+16.67%)
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.