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
Cidara Thera
(NQ:
CDTX
)
14.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2018
3.250
3.690
3.050
3.640
745,600
+0.41(+12.69%)
Nov 29, 2018
3.640
3.640
3.170
3.230
63,765
-0.03(-0.92%)
Nov 28, 2018
3.230
3.665
3.160
3.260
73,764
+0.07(+2.19%)
Nov 27, 2018
3.470
3.499
3.150
3.190
76,535
-0.18(-5.34%)
Nov 26, 2018
3.498
3.498
3.290
3.370
58,989
+0.00(+0.00%)
Nov 23, 2018
3.550
3.622
3.315
3.370
131,800
-0.19(-5.34%)
Nov 21, 2018
3.560
3.560
3.560
0
+0.00(+0.00%)
Nov 20, 2018
3.610
3.830
3.520
3.560
124,951
-0.12(-3.26%)
Nov 19, 2018
3.800
3.840
3.550
3.680
90,412
-0.20(-5.15%)
Nov 16, 2018
3.830
3.990
3.830
3.880
61,500
+0.00(+0.00%)
Nov 15, 2018
3.910
3.920
3.730
3.880
153,370
+0.01(+0.26%)
Nov 14, 2018
3.880
4.040
3.800
3.870
74,350
-0.01(-0.26%)
Nov 13, 2018
4.120
4.120
3.820
3.880
40,441
-0.18(-4.43%)
Nov 12, 2018
3.950
4.200
3.830
4.060
66,611
+0.02(+0.50%)
Nov 09, 2018
4.150
4.150
3.980
4.040
29,400
-0.09(-2.18%)
Nov 08, 2018
4.090
4.319
4.080
4.130
58,924
-0.05(-1.20%)
Nov 07, 2018
4.170
4.310
4.070
4.180
14,431
+0.02(+0.48%)
Nov 06, 2018
4.440
4.440
4.140
4.160
65,336
-0.12(-2.80%)
Nov 05, 2018
4.310
4.360
4.080
4.280
97,311
+0.05(+1.18%)
Nov 02, 2018
4.210
4.440
4.140
4.230
48,400
+0.11(+2.67%)
Nov 01, 2018
3.940
4.271
3.940
4.120
46,800
+0.19(+4.83%)
Oct 31, 2018
3.920
3.980
3.610
3.930
101,253
+0.03(+0.77%)
Oct 30, 2018
3.750
3.950
3.510
3.900
100,687
+0.11(+2.90%)
Oct 29, 2018
3.720
3.810
3.400
3.790
82,779
+0.12(+3.27%)
Oct 26, 2018
3.800
3.860
3.650
3.670
35,100
-0.14(-3.67%)
Oct 25, 2018
3.790
3.900
3.740
3.810
50,322
+0.04(+1.06%)
Oct 24, 2018
3.790
3.880
3.700
3.770
49,085
-0.03(-0.79%)
Oct 23, 2018
3.790
3.830
3.360
3.800
173,334
+0.03(+0.80%)
Oct 22, 2018
3.850
3.920
3.710
3.770
89,857
-0.15(-3.70%)
Oct 19, 2018
3.960
4.260
3.879
3.915
83,900
-0.04(-1.14%)
Oct 18, 2018
4.030
4.110
3.850
3.960
82,860
-0.05(-1.25%)
Oct 17, 2018
4.040
4.140
3.940
4.010
27,559
+0.01(+0.25%)
Oct 16, 2018
4.010
4.120
3.980
4.000
20,528
-0.01(-0.25%)
Oct 15, 2018
4.010
4.100
3.900
4.010
71,598
+0.02(+0.50%)
Oct 12, 2018
4.160
4.160
3.960
3.990
73,600
-0.15(-3.62%)
Oct 11, 2018
4.100
4.532
4.000
4.140
80,265
+0.04(+0.98%)
Oct 10, 2018
4.260
4.290
4.100
4.100
54,189
-0.15(-3.53%)
Oct 09, 2018
4.280
4.450
4.100
4.250
99,491
-0.04(-0.93%)
Oct 08, 2018
4.350
4.350
4.060
4.290
121,092
-0.05(-1.15%)
Oct 05, 2018
4.480
4.613
4.295
4.340
53,300
-0.16(-3.56%)
Oct 04, 2018
4.740
4.950
4.460
4.500
208,053
+0.08(+1.81%)
Oct 03, 2018
4.160
4.440
4.160
4.420
51,377
+0.27(+6.51%)
Oct 02, 2018
4.440
4.440
4.110
4.150
68,329
-0.28(-6.32%)
Oct 01, 2018
4.520
4.800
4.400
4.430
51,177
+0.03(+0.68%)
Sep 28, 2018
4.450
4.550
4.300
4.400
83,300
-0.05(-1.12%)
Sep 27, 2018
4.650
4.695
4.400
4.450
89,480
+0.00(+0.00%)
Sep 26, 2018
4.450
4.600
4.425
4.450
85,435
+0.00(+0.00%)
Sep 25, 2018
4.250
4.700
4.250
4.450
232,615
+0.25(+5.95%)
Sep 24, 2018
4.300
4.350
4.200
4.200
15,596
-0.05(-1.18%)
Sep 21, 2018
4.150
4.260
4.050
4.250
121,000
+0.10(+2.41%)
Sep 20, 2018
4.200
4.200
4.150
4.150
29,570
+0.00(+0.00%)
Sep 19, 2018
4.150
4.250
4.118
4.150
41,400
-0.05(-1.19%)
Sep 18, 2018
4.300
4.300
4.150
4.200
71,385
-0.10(-2.33%)
Sep 17, 2018
4.300
4.400
4.250
4.300
22,798
+0.05(+1.18%)
Sep 14, 2018
4.350
4.500
4.250
4.250
66,800
-0.05(-1.16%)
Sep 13, 2018
4.300
4.600
4.250
4.300
109,859
+0.05(+1.18%)
Sep 12, 2018
4.250
4.345
4.200
4.250
35,727
+0.05(+1.19%)
Sep 11, 2018
4.100
4.300
4.100
4.200
125,017
+0.05(+1.20%)
Sep 10, 2018
4.250
4.250
4.100
4.150
60,478
-0.10(-2.35%)
Sep 07, 2018
4.200
4.300
4.200
4.250
127,500
+0.10(+2.41%)
Sep 06, 2018
4.450
4.450
4.150
4.150
37,711
-0.25(-5.68%)
Sep 05, 2018
4.600
4.600
4.300
4.400
110,512
-0.20(-4.35%)
Sep 04, 2018
4.300
4.600
4.275
4.600
354,137
+0.35(+8.24%)
Aug 31, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Aug 30, 2018
4.250
4.350
4.250
4.250
66,081
+0.00(+0.00%)
Aug 29, 2018
4.400
4.400
4.250
4.250
423,413
-0.05(-1.16%)
Aug 28, 2018
4.400
4.450
4.250
4.300
176,877
-0.10(-2.27%)
Aug 27, 2018
4.300
4.400
4.250
4.400
50,492
+0.15(+3.53%)
Aug 24, 2018
4.450
4.500
4.250
4.250
293,800
-0.20(-4.49%)
Aug 23, 2018
4.400
4.550
4.250
4.450
120,171
+0.10(+2.30%)
Aug 22, 2018
4.350
4.500
4.350
4.350
79,931
-0.05(-1.14%)
Aug 21, 2018
4.425
4.595
4.350
4.400
81,803
-0.05(-1.12%)
Aug 20, 2018
4.400
4.500
4.350
4.450
70,532
+0.10(+2.30%)
Aug 17, 2018
4.250
4.350
4.150
4.350
55,600
+0.10(+2.35%)
Aug 16, 2018
4.200
4.369
4.200
4.250
36,756
+0.00(+0.00%)
Aug 15, 2018
4.400
4.400
4.150
4.250
155,532
-0.15(-3.41%)
Aug 14, 2018
4.300
4.495
4.300
4.400
117,682
+0.15(+3.53%)
Aug 13, 2018
4.500
4.595
4.250
4.250
65,832
-0.30(-6.59%)
Aug 10, 2018
4.450
4.700
4.400
4.550
168,100
+0.20(+4.60%)
Aug 09, 2018
4.250
4.500
4.130
4.350
154,873
+0.40(+10.13%)
Aug 08, 2018
3.750
4.050
3.750
3.950
71,590
+0.25(+6.76%)
Aug 07, 2018
3.850
3.950
3.650
3.700
228,306
-0.10(-2.63%)
Aug 06, 2018
3.850
4.175
3.750
3.800
104,153
-0.05(-1.30%)
Aug 03, 2018
3.950
4.100
3.800
3.850
90,700
-0.10(-2.53%)
Aug 02, 2018
3.950
4.100
3.910
3.950
118,596
+0.00(+0.00%)
Aug 01, 2018
4.150
4.300
3.950
3.950
125,838
-0.25(-5.95%)
Jul 31, 2018
3.950
4.250
3.950
4.200
114,460
+0.10(+2.44%)
Jul 30, 2018
4.500
4.500
4.000
4.100
90,644
-0.35(-7.87%)
Jul 27, 2018
4.600
4.600
4.250
4.450
52,100
-0.05(-1.11%)
Jul 26, 2018
4.700
4.700
4.450
4.500
61,248
+0.15(+3.45%)
Jul 25, 2018
4.500
4.500
4.200
4.350
39,498
+0.00(+0.00%)
Jul 24, 2018
4.595
4.750
4.300
4.350
53,827
-0.15(-3.33%)
Jul 23, 2018
4.350
4.600
4.300
4.500
65,844
+0.10(+2.27%)
Jul 20, 2018
4.400
4.462
4.350
4.400
29,718
+0.05(+1.15%)
Jul 19, 2018
4.600
4.700
4.350
4.350
83,050
-0.20(-4.40%)
Jul 18, 2018
4.750
4.800
4.550
4.550
93,390
-0.20(-4.21%)
Jul 17, 2018
4.900
5.000
4.650
4.750
101,427
-0.10(-2.06%)
Jul 16, 2018
4.950
5.050
4.650
4.850
135,306
-0.15(-3.00%)
Jul 13, 2018
4.850
5.000
4.700
5.000
98,251
+0.15(+3.09%)
Jul 12, 2018
5.000
5.100
4.825
4.850
153,658
-0.10(-2.02%)
Jul 11, 2018
5.200
5.200
4.850
4.950
186,717
-0.25(-4.81%)
Jul 10, 2018
5.220
5.250
5.100
5.200
54,247
+0.00(+0.00%)
Jul 09, 2018
5.300
5.125
5.200
82,570
-0.05(-0.95%)
Jul 06, 2018
5.200
5.300
5.100
5.250
76,220
+0.05(+0.96%)
Jul 05, 2018
5.300
5.314
5.125
5.200
100,627
-0.05(-0.95%)
Jul 03, 2018
5.250
5.250
5.250
0
+0.05(+0.96%)
Jul 02, 2018
5.200
5.250
5.150
5.200
42,449
+0.00(+0.00%)
Jun 29, 2018
5.150
5.300
5.120
5.200
74,472
+0.00(+0.00%)
Jun 28, 2018
5.250
5.395
5.100
5.200
136,525
-0.10(-1.89%)
Jun 27, 2018
5.400
5.400
5.200
5.300
75,442
-0.05(-0.93%)
Jun 26, 2018
5.200
5.425
5.100
5.350
75,967
+0.15(+2.88%)
Jun 25, 2018
5.395
5.550
5.150
5.200
139,728
-0.15(-2.80%)
Jun 22, 2018
5.193
5.450
5.150
5.350
101,435
+0.15(+2.88%)
Jun 21, 2018
5.400
5.550
5.050
5.200
82,018
-0.20(-3.70%)
Jun 20, 2018
5.150
5.600
5.100
5.400
86,994
+0.25(+4.85%)
Jun 19, 2018
5.300
5.350
5.050
5.150
76,479
-0.20(-3.74%)
Jun 18, 2018
5.750
5.750
5.250
5.350
109,633
-0.40(-6.96%)
Jun 15, 2018
5.750
5.350
5.750
122,340
+0.40(+7.48%)
Jun 14, 2018
5.250
5.450
5.250
5.350
146,444
+0.05(+0.94%)
Jun 13, 2018
5.300
5.500
5.225
5.300
113,753
-0.05(-0.93%)
Jun 12, 2018
5.200
5.550
5.200
5.350
127,688
+0.10(+1.90%)
Jun 11, 2018
5.450
5.500
5.150
5.250
127,420
-0.15(-2.78%)
Jun 08, 2018
5.600
5.790
5.350
5.400
108,917
-0.20(-3.57%)
Jun 07, 2018
5.900
5.908
5.400
5.600
116,321
-0.25(-4.27%)
Jun 06, 2018
5.900
6.100
5.850
5.850
264,047
-0.20(-3.31%)
Jun 05, 2018
5.750
6.100
5.700
6.050
305,603
+0.30(+5.22%)
Jun 04, 2018
5.850
5.850
5.700
5.750
130,296
+0.05(+0.88%)
Jun 01, 2018
5.600
5.759
5.600
5.700
107,625
+0.10(+1.79%)
May 31, 2018
5.600
5.795
5.350
5.600
77,290
-0.05(-0.88%)
May 30, 2018
5.500
6.100
5.500
5.650
227,216
+0.20(+3.67%)
May 29, 2018
6.000
6.350
5.300
5.450
329,100
-0.50(-8.40%)
May 25, 2018
5.950
5.950
5.950
0
+0.53(+9.68%)
May 24, 2018
5.250
5.495
5.150
5.425
206,388
+0.22(+4.33%)
May 23, 2018
5.000
5.450
4.950
5.200
311,730
+0.30(+6.12%)
May 22, 2018
4.600
5.150
4.300
4.900
414,489
+0.35(+7.69%)
May 21, 2018
4.650
4.725
4.300
4.550
224,983
-0.15(-3.19%)
May 18, 2018
4.700
4.895
4.600
4.700
88,169
-0.05(-1.05%)
May 17, 2018
4.950
4.950
4.600
4.750
209,308
+0.00(+0.00%)
May 16, 2018
4.450
4.950
4.400
4.750
236,449
+0.25(+5.56%)
May 15, 2018
4.650
4.650
4.450
4.500
53,534
-0.10(-2.17%)
May 14, 2018
4.100
4.750
4.100
4.600
270,211
+0.50(+12.20%)
May 11, 2018
4.050
4.150
3.850
4.100
118,536
-0.05(-1.20%)
May 10, 2018
4.045
4.250
4.045
4.150
62,124
+0.12(+3.11%)
May 09, 2018
4.350
4.350
4.000
4.025
83,410
-0.27(-6.40%)
May 08, 2018
4.350
4.500
4.250
4.300
54,487
-0.05(-1.15%)
May 07, 2018
4.300
4.450
4.160
4.350
67,777
+0.05(+1.16%)
May 04, 2018
4.300
4.425
4.250
4.300
50,371
-0.05(-1.15%)
May 03, 2018
4.300
4.450
4.200
4.350
72,425
+0.05(+1.16%)
May 02, 2018
4.350
4.553
4.250
4.300
121,780
+0.00(+0.00%)
May 01, 2018
4.010
4.400
4.000
4.300
93,029
+0.00(+0.00%)
Apr 30, 2018
4.350
4.440
4.200
4.300
105,577
-0.05(-1.15%)
Apr 27, 2018
4.200
4.450
4.150
4.350
127,389
+0.10(+2.35%)
Apr 26, 2018
4.200
4.300
4.060
4.250
107,172
+0.10(+2.41%)
Apr 25, 2018
4.100
4.200
3.950
4.150
78,743
+0.10(+2.47%)
Apr 24, 2018
3.950
4.100
3.860
4.050
158,443
+0.10(+2.53%)
Apr 23, 2018
3.950
3.950
3.850
3.950
80,332
+0.05(+1.28%)
Apr 20, 2018
3.850
4.050
3.800
3.900
222,642
+0.05(+1.30%)
Apr 19, 2018
4.000
4.050
3.800
3.850
164,215
-0.15(-3.75%)
Apr 18, 2018
4.150
4.250
3.950
4.000
129,988
-0.10(-2.44%)
Apr 17, 2018
3.750
4.300
3.725
4.100
254,597
+0.35(+9.33%)
Apr 16, 2018
3.950
4.000
3.700
3.750
146,256
-0.15(-3.85%)
Apr 13, 2018
3.950
4.050
3.900
3.900
116,033
-0.05(-1.27%)
Apr 12, 2018
4.050
4.100
3.850
3.950
473,285
-0.05(-1.25%)
Apr 11, 2018
3.900
4.050
3.900
4.000
249,218
+0.10(+2.56%)
Apr 10, 2018
3.850
4.050
3.750
3.900
279,328
+0.15(+4.00%)
Apr 09, 2018
3.800
4.050
3.700
3.750
422,519
-0.10(-2.60%)
Apr 06, 2018
4.000
4.050
3.750
3.850
273,548
-0.15(-3.75%)
Apr 05, 2018
4.050
4.350
3.900
4.000
531,718
+0.00(+0.00%)
Apr 04, 2018
3.900
4.050
3.850
4.000
371,634
+0.10(+2.56%)
Apr 03, 2018
4.000
4.050
3.755
3.900
298,030
-0.05(-1.27%)
Apr 02, 2018
4.050
4.150
3.750
3.950
278,304
-0.05(-1.25%)
Mar 29, 2018
4.000
4.000
4.000
0
+0.00(+0.00%)
Mar 28, 2018
4.350
4.400
4.000
4.000
624,077
-0.30(-6.98%)
Mar 27, 2018
4.700
4.800
4.300
4.300
299,207
-0.35(-7.53%)
Mar 26, 2018
5.350
5.400
4.550
4.650
440,430
-0.70(-13.08%)
Mar 23, 2018
5.350
5.550
5.255
5.350
282,710
-0.05(-0.93%)
Mar 22, 2018
5.350
5.650
5.250
5.400
325,345
+0.00(+0.00%)
Mar 21, 2018
5.600
5.790
5.300
5.400
849,378
-0.10(-1.82%)
Mar 20, 2018
6.200
6.200
5.450
5.500
927,524
-0.50(-8.33%)
Mar 19, 2018
6.850
7.000
5.900
6.000
2,454,517
-1.90(-24.05%)
Mar 16, 2018
8.200
8.250
7.800
7.900
112,031
-0.25(-3.07%)
Mar 15, 2018
8.200
8.550
8.000
8.150
156,618
+0.00(+0.00%)
Mar 14, 2018
8.250
8.000
8.150
112,537
+0.10(+1.24%)
Mar 13, 2018
8.000
8.250
8.000
8.050
98,800
+0.00(+0.00%)
Mar 12, 2018
8.000
8.250
7.750
8.050
117,594
+0.10(+1.26%)
Mar 09, 2018
8.050
8.250
7.750
7.950
192,381
-0.20(-2.45%)
Mar 08, 2018
7.450
8.300
7.300
8.150
1,219,450
+0.80(+10.88%)
Mar 07, 2018
7.150
7.450
6.910
7.350
322,970
+0.25(+3.52%)
Mar 06, 2018
6.850
7.150
6.600
7.100
233,462
+0.35(+5.19%)
Mar 05, 2018
6.700
6.950
6.650
6.750
74,308
+0.05(+0.75%)
Mar 02, 2018
6.950
6.950
6.475
6.700
138,528
-0.40(-5.63%)
Mar 01, 2018
6.750
7.200
6.750
7.100
103,963
+0.40(+5.97%)
Feb 28, 2018
6.950
7.150
6.700
6.700
133,594
-0.15(-2.19%)
Feb 27, 2018
6.850
7.200
6.750
6.850
122,661
+0.10(+1.48%)
Feb 26, 2018
6.500
6.900
6.500
6.750
63,063
+0.20(+3.05%)
Feb 23, 2018
6.673
6.800
6.483
6.550
55,254
-0.15(-2.24%)
Feb 22, 2018
6.750
6.995
6.600
6.700
48,435
-0.10(-1.47%)
Feb 21, 2018
6.750
6.950
6.650
6.800
28,597
+0.10(+1.49%)
Feb 20, 2018
7.000
7.000
6.550
6.700
91,131
-0.25(-3.60%)
Feb 16, 2018
6.950
6.950
6.950
0
+0.15(+2.21%)
Feb 15, 2018
6.850
6.850
6.750
6.800
26,498
+0.00(+0.00%)
Feb 14, 2018
6.700
6.900
6.600
6.800
39,120
+0.15(+2.26%)
Feb 13, 2018
6.550
6.800
6.450
6.650
20,290
+0.15(+2.31%)
Feb 12, 2018
6.400
6.773
6.200
6.500
60,655
+0.10(+1.56%)
Feb 09, 2018
6.600
6.740
5.900
6.400
76,895
-0.15(-2.29%)
Feb 08, 2018
6.700
6.900
6.550
6.550
88,212
-0.12(-1.87%)
Feb 07, 2018
6.850
6.850
6.341
6.675
137,330
-0.08(-1.11%)
Feb 06, 2018
6.900
7.050
6.650
6.750
112,512
-0.20(-2.88%)
Feb 05, 2018
6.850
7.350
6.850
6.950
77,337
+0.05(+0.72%)
Feb 02, 2018
7.150
7.240
6.850
6.900
130,776
-0.35(-4.83%)
Feb 01, 2018
7.200
7.426
7.150
7.250
35,048
+0.10(+1.40%)
Jan 31, 2018
7.550
7.600
7.100
7.150
77,681
-0.35(-4.67%)
Jan 30, 2018
7.400
7.400
7.400
7.500
62,938
+0.10(+1.35%)
Jan 29, 2018
7.500
7.500
7.300
7.400
82,774
+0.10(+1.37%)
Jan 26, 2018
7.300
7.500
7.250
7.300
56,326
-0.05(-0.68%)
Jan 25, 2018
7.550
7.550
7.400
7.350
57,299
+0.12(+1.73%)
Jan 24, 2018
7.450
7.500
7.200
7.225
92,279
-0.12(-1.70%)
Jan 23, 2018
7.550
7.690
7.350
7.350
99,015
-0.15(-2.00%)
Jan 22, 2018
7.619
7.300
7.500
215,487
+0.20(+2.74%)
Jan 19, 2018
7.300
7.400
7.250
7.300
61,381
+0.10(+1.39%)
Jan 18, 2018
7.200
7.300
7.055
7.200
35,438
+0.00(+0.00%)
Jan 17, 2018
7.250
7.595
7.150
7.200
32,084
-0.05(-0.69%)
Jan 16, 2018
7.600
7.750
7.050
7.250
105,817
-0.30(-3.97%)
Jan 12, 2018
7.550
7.550
7.550
0
-0.05(-0.66%)
Jan 11, 2018
7.450
7.600
7.380
7.600
78,108
+0.22(+3.05%)
Jan 10, 2018
7.100
7.450
6.960
7.375
106,446
+0.33(+4.61%)
Jan 09, 2018
7.000
7.100
6.975
7.050
73,091
+0.10(+1.44%)
Jan 08, 2018
7.000
7.250
6.900
6.950
52,239
-0.05(-0.71%)
Jan 05, 2018
7.050
7.150
6.900
7.000
156,802
-0.10(-1.41%)
Jan 04, 2018
7.050
7.200
7.000
7.100
67,673
+0.05(+0.71%)
Jan 03, 2018
6.800
7.200
6.800
7.050
45,034
+0.10(+1.44%)
Jan 02, 2018
6.850
7.325
6.600
6.950
103,081
+0.15(+2.21%)
Dec 29, 2017
6.800
6.800
6.800
0
-0.10(-1.45%)
Dec 28, 2017
7.456
7.500
6.850
6.900
302,404
-0.45(-6.12%)
Dec 27, 2017
7.300
7.350
7.250
7.350
69,037
+0.02(+0.34%)
Dec 26, 2017
7.450
7.500
7.100
7.325
44,176
+0.12(+1.74%)
Dec 22, 2017
7.150
7.200
6.900
7.200
65,929
+0.05(+0.70%)
Dec 21, 2017
7.050
7.250
7.000
7.150
46,542
+0.05(+0.70%)
Dec 20, 2017
7.200
7.200
7.050
7.100
37,502
+0.00(+0.00%)
Dec 19, 2017
7.000
7.200
6.900
7.100
62,794
+0.10(+1.43%)
Dec 18, 2017
7.050
7.240
6.750
7.000
58,183
-0.10(-1.41%)
Dec 15, 2017
7.100
7.300
6.900
7.100
77,480
+0.00(+0.00%)
Dec 14, 2017
6.950
7.250
6.750
7.100
113,752
+0.05(+0.71%)
Dec 13, 2017
7.150
7.500
6.800
7.050
100,003
-0.05(-0.70%)
Dec 12, 2017
7.450
7.450
7.050
7.100
67,797
-0.35(-4.70%)
Dec 11, 2017
7.600
7.650
7.450
7.450
63,930
-0.20(-2.61%)
Dec 08, 2017
7.850
7.950
7.500
7.650
66,714
-0.25(-3.16%)
Dec 07, 2017
7.750
8.000
7.700
7.900
44,135
+0.15(+1.94%)
Dec 06, 2017
7.750
7.853
7.600
7.750
29,062
-0.15(-1.90%)
Dec 05, 2017
7.884
8.000
7.700
7.900
29,087
-0.05(-0.63%)
Dec 04, 2017
8.000
8.100
7.850
7.950
49,273
-0.05(-0.62%)
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.