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
Chimerix Inc
(NQ:
CMRX
)
0.8901
+0.0126 (+1.44%)
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 (%)
Dec 31, 2019
2.020
2.070
1.995
2.030
286,000
+0.00(+0.00%)
Dec 30, 2019
2.030
2.060
1.970
2.030
217,064
-0.01(-0.49%)
Dec 27, 2019
2.080
2.080
2.010
2.040
208,600
-0.02(-0.97%)
Dec 26, 2019
2.130
2.150
2.010
2.060
261,577
-0.07(-3.29%)
Dec 24, 2019
2.130
2.180
2.080
2.130
101,700
-0.01(-0.47%)
Dec 23, 2019
2.180
2.250
2.080
2.140
410,186
-0.04(-1.83%)
Dec 20, 2019
2.170
2.250
2.060
2.180
813,300
+0.00(+0.00%)
Dec 19, 2019
1.950
2.200
1.930
2.180
567,695
+0.24(+12.37%)
Dec 18, 2019
1.860
1.960
1.835
1.940
297,912
+0.09(+4.86%)
Dec 17, 2019
1.830
1.870
1.780
1.850
348,567
+0.02(+1.09%)
Dec 16, 2019
1.820
1.880
1.780
1.830
317,515
+0.03(+1.67%)
Dec 13, 2019
1.930
2.020
1.760
1.800
1,038,600
-0.12(-6.25%)
Dec 12, 2019
1.900
1.960
1.890
1.920
437,512
+0.03(+1.59%)
Dec 11, 2019
2.020
2.040
1.810
1.890
693,687
-0.13(-6.44%)
Dec 10, 2019
2.570
2.600
1.760
2.020
1,854,410
-0.51(-20.16%)
Dec 09, 2019
2.500
2.620
2.470
2.530
907,465
+0.07(+2.85%)
Dec 06, 2019
2.370
2.495
2.370
2.460
397,000
+0.09(+3.80%)
Dec 05, 2019
2.560
2.570
2.325
2.370
549,252
-0.16(-6.32%)
Dec 04, 2019
2.780
2.820
2.440
2.530
1,520,585
-0.19(-6.99%)
Dec 03, 2019
2.370
2.860
2.230
2.720
2,895,441
+0.33(+13.81%)
Dec 02, 2019
2.220
2.405
2.220
2.390
666,012
+0.19(+8.64%)
Nov 29, 2019
2.220
2.235
2.145
2.200
172,000
-0.02(-0.90%)
Nov 27, 2019
2.150
2.220
2.135
2.220
389,600
+0.07(+3.26%)
Nov 26, 2019
2.100
2.160
2.050
2.150
428,163
+0.05(+2.38%)
Nov 25, 2019
2.150
2.220
2.080
2.100
783,636
-0.01(-0.47%)
Nov 22, 2019
2.050
2.140
2.010
2.110
494,500
+0.09(+4.46%)
Nov 21, 2019
2.050
2.106
2.005
2.020
506,162
+0.00(+0.00%)
Nov 20, 2019
1.930
2.060
1.930
2.020
420,128
+0.09(+4.66%)
Nov 19, 2019
2.000
2.050
1.895
1.930
357,208
-0.05(-2.53%)
Nov 18, 2019
1.860
2.020
1.820
1.980
714,623
+0.12(+6.45%)
Nov 15, 2019
1.860
1.890
1.800
1.860
385,500
+0.01(+0.54%)
Nov 14, 2019
1.840
1.910
1.810
1.850
422,508
+0.03(+1.65%)
Nov 13, 2019
1.740
1.840
1.740
1.820
507,636
+0.04(+2.25%)
Nov 12, 2019
1.680
1.845
1.660
1.780
928,574
+0.11(+6.59%)
Nov 11, 2019
1.640
1.685
1.610
1.670
523,312
+0.03(+1.83%)
Nov 08, 2019
1.630
1.710
1.576
1.640
958,600
+0.00(+0.00%)
Nov 07, 2019
1.600
1.710
1.580
1.640
1,335,357
+0.10(+6.49%)
Nov 06, 2019
1.590
1.600
1.525
1.540
550,875
-0.04(-2.53%)
Nov 05, 2019
1.490
1.630
1.455
1.580
1,186,331
+0.12(+8.22%)
Nov 04, 2019
1.580
1.640
1.460
1.460
1,205,666
-0.11(-7.01%)
Nov 01, 2019
1.450
1.585
1.440
1.570
1,003,500
+0.14(+9.79%)
Oct 31, 2019
1.350
1.460
1.350
1.430
779,150
+0.08(+5.93%)
Oct 30, 2019
1.320
1.425
1.320
1.350
1,435,571
+0.02(+1.50%)
Oct 29, 2019
1.340
1.365
1.280
1.330
1,939,119
+0.00(+0.00%)
Oct 28, 2019
1.320
1.370
1.320
1.330
2,830,363
+0.02(+1.53%)
Oct 25, 2019
1.310
1.350
1.250
1.310
3,455,200
+0.01(+0.77%)
Oct 24, 2019
1.330
1.335
1.290
1.300
1,801,358
-0.02(-1.52%)
Oct 23, 2019
1.340
1.370
1.290
1.320
824,285
-0.02(-1.49%)
Oct 22, 2019
1.470
1.510
1.330
1.340
2,221,602
-0.12(-8.22%)
Oct 21, 2019
1.460
1.500
1.440
1.460
421,288
+0.01(+0.69%)
Oct 18, 2019
1.440
1.500
1.430
1.450
1,177,700
+0.02(+1.40%)
Oct 17, 2019
1.500
1.530
1.420
1.430
421,122
-0.08(-5.30%)
Oct 16, 2019
1.440
1.530
1.430
1.510
339,934
+0.07(+4.86%)
Oct 15, 2019
1.560
1.570
1.420
1.440
686,398
-0.11(-7.10%)
Oct 14, 2019
1.560
1.590
1.520
1.550
395,141
+0.00(+0.00%)
Oct 11, 2019
1.650
1.660
1.540
1.550
1,009,700
-0.08(-4.91%)
Oct 10, 2019
1.640
1.660
1.620
1.630
977,544
-0.01(-0.61%)
Oct 09, 2019
1.690
1.710
1.630
1.640
254,147
-0.05(-2.96%)
Oct 08, 2019
1.830
1.840
1.620
1.690
818,352
-0.15(-8.15%)
Oct 07, 2019
1.910
1.940
1.830
1.840
1,130,553
-0.08(-4.17%)
Oct 04, 2019
1.970
2.000
1.870
1.920
830,200
-0.06(-3.03%)
Oct 03, 2019
1.940
2.040
1.880
1.980
822,911
+0.03(+1.54%)
Oct 02, 2019
2.010
2.010
1.920
1.950
497,331
-0.08(-3.94%)
Oct 01, 2019
2.330
2.380
2.010
2.030
626,090
-0.32(-13.62%)
Sep 30, 2019
2.500
2.530
2.290
2.350
373,700
-0.15(-6.00%)
Sep 27, 2019
2.470
2.550
2.470
2.500
251,300
+0.01(+0.40%)
Sep 26, 2019
2.610
2.613
2.470
2.490
477,332
-0.12(-4.60%)
Sep 25, 2019
2.480
2.650
2.470
2.610
291,489
+0.14(+5.67%)
Sep 24, 2019
2.410
2.500
2.400
2.470
392,659
+0.06(+2.49%)
Sep 23, 2019
2.430
2.430
2.370
2.410
203,222
-0.03(-1.23%)
Sep 20, 2019
2.330
2.470
2.330
2.440
384,300
+0.10(+4.27%)
Sep 19, 2019
2.380
2.430
2.340
2.340
392,729
-0.04(-1.68%)
Sep 18, 2019
2.360
2.400
2.320
2.380
449,183
+0.02(+0.85%)
Sep 17, 2019
2.300
2.430
2.300
2.360
484,053
+0.06(+2.61%)
Sep 16, 2019
2.230
2.420
2.225
2.300
406,107
+0.10(+4.55%)
Sep 13, 2019
2.190
2.240
2.190
2.200
237,100
+0.02(+0.92%)
Sep 12, 2019
2.230
2.240
2.150
2.180
545,705
-0.03(-1.36%)
Sep 11, 2019
2.120
2.276
2.120
2.210
404,846
+0.10(+4.74%)
Sep 10, 2019
2.070
2.160
1.990
2.110
503,748
+0.04(+1.93%)
Sep 09, 2019
2.050
2.140
1.990
2.070
339,411
+0.04(+1.97%)
Sep 06, 2019
2.040
2.110
2.020
2.030
164,000
+0.01(+0.50%)
Sep 05, 2019
1.950
2.026
1.910
2.020
241,344
+0.09(+4.66%)
Sep 04, 2019
1.950
1.990
1.920
1.930
129,807
+0.00(+0.00%)
Sep 03, 2019
2.020
2.060
1.930
1.930
323,139
-0.09(-4.46%)
Aug 30, 2019
2.130
2.160
2.000
2.020
410,900
-0.10(-4.72%)
Aug 29, 2019
2.180
2.195
2.100
2.120
163,787
-0.07(-3.20%)
Aug 28, 2019
2.110
2.300
2.110
2.190
421,045
+0.08(+3.79%)
Aug 27, 2019
2.170
2.250
2.080
2.110
363,779
-0.05(-2.31%)
Aug 26, 2019
2.220
2.280
2.130
2.160
463,019
-0.04(-1.82%)
Aug 23, 2019
2.350
2.500
2.180
2.200
343,000
-0.15(-6.38%)
Aug 22, 2019
2.430
2.540
2.320
2.350
222,657
-0.06(-2.49%)
Aug 21, 2019
2.450
2.460
2.380
2.410
226,103
-0.04(-1.63%)
Aug 20, 2019
2.520
2.550
2.410
2.450
273,546
-0.08(-3.16%)
Aug 19, 2019
2.550
2.660
2.480
2.530
495,061
+0.03(+1.20%)
Aug 16, 2019
2.540
2.660
2.490
2.500
442,200
-0.04(-1.57%)
Aug 15, 2019
2.690
2.750
2.525
2.540
243,390
-0.15(-5.58%)
Aug 14, 2019
2.760
2.880
2.590
2.690
286,717
-0.11(-3.93%)
Aug 13, 2019
2.940
3.045
2.770
2.800
284,155
-0.16(-5.41%)
Aug 12, 2019
2.830
3.030
2.790
2.960
343,088
+0.11(+3.86%)
Aug 09, 2019
2.880
2.980
2.770
2.850
279,000
-0.06(-2.06%)
Aug 08, 2019
2.970
3.040
2.910
2.910
310,403
-0.09(-3.00%)
Aug 07, 2019
2.970
3.050
2.930
3.000
276,786
+0.02(+0.50%)
Aug 06, 2019
2.940
3.090
2.920
2.985
273,570
+0.06(+2.23%)
Aug 05, 2019
3.250
3.300
2.900
2.920
373,497
-0.38(-11.52%)
Aug 02, 2019
3.460
3.550
3.220
3.300
315,400
-0.16(-4.62%)
Aug 01, 2019
3.830
3.830
3.460
3.460
336,244
-0.14(-3.89%)
Jul 31, 2019
3.570
3.860
3.510
3.600
3,113,325
+0.08(+2.27%)
Jul 30, 2019
3.460
3.550
3.430
3.520
289,484
+0.03(+0.86%)
Jul 29, 2019
3.480
3.540
3.460
3.490
406,614
-0.01(-0.29%)
Jul 26, 2019
3.470
3.530
3.390
3.500
245,000
+0.04(+1.16%)
Jul 25, 2019
3.570
3.610
3.440
3.460
177,972
-0.11(-3.08%)
Jul 24, 2019
3.530
3.620
3.515
3.570
381,564
+0.04(+1.13%)
Jul 23, 2019
3.640
3.640
3.470
3.530
227,218
-0.10(-2.75%)
Jul 22, 2019
3.710
3.760
3.620
3.630
110,727
-0.06(-1.63%)
Jul 19, 2019
3.630
3.700
3.540
3.690
198,400
+0.04(+1.10%)
Jul 18, 2019
3.580
3.690
3.560
3.650
829,658
+0.05(+1.39%)
Jul 17, 2019
3.680
3.690
3.450
3.600
325,810
-0.08(-2.17%)
Jul 16, 2019
3.700
3.730
3.640
3.680
141,667
-0.01(-0.27%)
Jul 15, 2019
3.700
3.710
3.620
3.690
158,576
+0.00(+0.00%)
Jul 12, 2019
3.690
3.730
3.615
3.690
229,200
+0.00(+0.00%)
Jul 11, 2019
3.780
3.830
3.680
3.690
197,102
-0.07(-1.86%)
Jul 10, 2019
3.920
3.980
3.730
3.760
390,771
-0.16(-4.08%)
Jul 09, 2019
3.850
3.940
3.820
3.920
123,053
+0.04(+1.03%)
Jul 08, 2019
4.040
4.040
3.830
3.880
268,605
-0.15(-3.72%)
Jul 05, 2019
4.020
4.130
3.960
4.030
157,400
-0.01(-0.25%)
Jul 03, 2019
4.210
4.230
4.000
4.040
126,500
-0.17(-4.04%)
Jul 02, 2019
4.200
4.230
4.045
4.210
233,566
+0.06(+1.45%)
Jul 01, 2019
4.380
4.400
4.050
4.150
540,001
-0.17(-3.94%)
Jun 28, 2019
3.630
4.400
3.610
4.320
973,400
+0.69(+19.01%)
Jun 27, 2019
3.500
3.700
3.500
3.630
272,066
+0.14(+4.01%)
Jun 26, 2019
3.360
3.600
3.360
3.490
229,554
+0.13(+3.87%)
Jun 25, 2019
3.410
3.520
3.340
3.360
368,178
-0.04(-1.18%)
Jun 24, 2019
3.450
3.490
3.330
3.400
337,346
+0.01(+0.29%)
Jun 21, 2019
3.350
3.560
3.340
3.390
900,900
+0.02(+0.59%)
Jun 20, 2019
3.350
3.480
3.220
3.370
385,547
+0.07(+2.12%)
Jun 19, 2019
3.560
3.590
3.290
3.300
560,733
-0.24(-6.78%)
Jun 18, 2019
3.560
3.660
3.440
3.540
217,648
+0.00(+0.00%)
Jun 17, 2019
3.520
3.570
3.430
3.540
207,447
+0.03(+0.85%)
Jun 14, 2019
3.520
3.590
3.480
3.510
219,600
-0.02(-0.57%)
Jun 13, 2019
3.590
3.720
3.500
3.530
301,819
-0.06(-1.67%)
Jun 12, 2019
3.490
3.620
3.420
3.590
234,192
+0.11(+3.16%)
Jun 11, 2019
3.390
3.490
3.280
3.480
340,500
+0.11(+3.26%)
Jun 10, 2019
3.470
3.610
3.365
3.370
313,269
-0.07(-2.03%)
Jun 07, 2019
3.220
3.460
3.165
3.440
485,600
+0.22(+6.83%)
Jun 06, 2019
3.240
3.290
3.140
3.220
262,090
-0.01(-0.31%)
Jun 05, 2019
3.390
3.390
3.180
3.230
298,859
-0.15(-4.44%)
Jun 04, 2019
3.400
3.460
3.270
3.380
413,949
+0.04(+1.20%)
Jun 03, 2019
3.400
3.430
3.200
3.340
622,646
-0.06(-1.76%)
May 31, 2019
3.400
3.460
3.310
3.400
365,800
-0.10(-2.86%)
May 30, 2019
3.630
3.640
3.470
3.500
411,037
-0.10(-2.78%)
May 29, 2019
3.570
3.690
3.510
3.600
390,155
-0.01(-0.28%)
May 28, 2019
3.600
3.680
3.470
3.610
386,366
+0.01(+0.28%)
May 24, 2019
3.500
3.650
3.500
3.600
685,400
+0.09(+2.56%)
May 23, 2019
3.400
3.550
3.390
3.510
437,811
+0.02(+0.57%)
May 22, 2019
3.540
3.590
3.360
3.490
303,365
-0.01(-0.29%)
May 21, 2019
3.510
3.580
3.350
3.500
415,676
+0.09(+2.64%)
May 20, 2019
3.470
3.530
3.310
3.410
394,143
-0.09(-2.57%)
May 17, 2019
3.650
3.700
3.400
3.500
363,400
-0.16(-4.37%)
May 16, 2019
3.680
3.700
3.360
3.660
534,809
-0.02(-0.54%)
May 15, 2019
3.590
3.780
3.560
3.680
497,868
+0.02(+0.55%)
May 14, 2019
3.380
3.760
3.370
3.660
1,623,257
+0.37(+11.25%)
May 13, 2019
3.080
3.330
2.990
3.290
649,750
+0.17(+5.45%)
May 10, 2019
2.850
3.130
2.850
3.120
671,100
+0.25(+8.71%)
May 09, 2019
2.890
2.960
2.850
2.870
680,889
+0.20(+7.49%)
May 08, 2019
2.730
2.730
2.640
2.670
250,251
-0.06(-2.20%)
May 07, 2019
2.750
2.770
2.660
2.730
191,790
-0.05(-1.80%)
May 06, 2019
2.640
2.820
2.615
2.780
162,631
+0.08(+2.96%)
May 03, 2019
2.590
2.700
2.590
2.700
141,000
+0.10(+3.85%)
May 02, 2019
2.710
2.750
2.530
2.600
228,060
-0.11(-4.06%)
May 01, 2019
2.690
2.770
2.650
2.710
337,528
+0.01(+0.37%)
Apr 30, 2019
2.730
2.780
2.590
2.700
355,258
-0.04(-1.46%)
Apr 29, 2019
2.590
2.830
2.590
2.740
390,319
+0.16(+6.20%)
Apr 26, 2019
2.530
2.730
2.525
2.580
1,379,500
+0.04(+1.57%)
Apr 25, 2019
2.550
2.620
2.500
2.540
233,870
+0.00(+0.00%)
Apr 24, 2019
2.710
2.750
2.520
2.540
1,302,102
-0.18(-6.62%)
Apr 23, 2019
2.680
2.740
2.630
2.720
305,491
+0.04(+1.49%)
Apr 22, 2019
2.630
2.720
2.570
2.680
420,203
+0.06(+2.29%)
Apr 18, 2019
2.590
2.650
2.520
2.620
284,400
+0.01(+0.38%)
Apr 17, 2019
2.730
2.730
2.560
2.610
293,365
-0.10(-3.69%)
Apr 16, 2019
2.670
2.720
2.580
2.710
294,818
+0.07(+2.65%)
Apr 15, 2019
2.690
2.730
2.530
2.640
292,306
-0.05(-1.86%)
Apr 12, 2019
2.860
2.970
2.670
2.690
622,700
-0.21(-7.24%)
Apr 11, 2019
2.840
3.030
2.750
2.900
1,246,629
+0.10(+3.57%)
Apr 10, 2019
2.650
2.850
2.590
2.800
1,551,787
+0.06(+2.19%)
Apr 09, 2019
2.250
2.780
2.250
2.740
4,338,147
+0.65(+31.10%)
Apr 08, 2019
2.040
2.090
1.980
2.090
303,664
+0.04(+1.95%)
Apr 05, 2019
2.080
2.100
2.020
2.050
297,200
-0.05(-2.38%)
Apr 04, 2019
2.120
2.150
2.050
2.100
164,847
-0.01(-0.47%)
Apr 03, 2019
2.140
2.260
2.100
2.110
335,403
-0.01(-0.47%)
Apr 02, 2019
2.130
2.160
2.080
2.120
257,525
-0.01(-0.47%)
Apr 01, 2019
2.100
2.160
2.080
2.130
195,892
+0.03(+1.43%)
Mar 29, 2019
2.090
2.170
2.050
2.100
244,800
+0.01(+0.48%)
Mar 28, 2019
2.120
2.140
2.050
2.090
1,509,434
-0.03(-1.42%)
Mar 27, 2019
2.160
2.180
2.050
2.120
416,670
-0.05(-2.30%)
Mar 26, 2019
2.020
2.230
2.020
2.170
700,921
+0.15(+7.43%)
Mar 25, 2019
1.990
2.030
1.940
2.020
401,230
+0.02(+1.00%)
Mar 22, 2019
2.000
2.030
1.920
2.000
613,300
+0.00(+0.00%)
Mar 21, 2019
2.000
2.080
1.980
2.000
339,370
-0.01(-0.50%)
Mar 20, 2019
2.020
2.150
2.000
2.010
400,680
-0.02(-0.99%)
Mar 19, 2019
2.030
2.080
2.010
2.030
199,471
+0.01(+0.50%)
Mar 18, 2019
2.040
2.080
2.000
2.020
283,554
-0.03(-1.46%)
Mar 15, 2019
1.990
2.050
1.970
2.050
870,300
+0.07(+3.54%)
Mar 14, 2019
1.840
2.110
1.800
1.980
1,040,549
+0.13(+7.03%)
Mar 13, 2019
1.830
1.900
1.790
1.850
306,014
+0.01(+0.54%)
Mar 12, 2019
1.880
1.900
1.785
1.840
500,957
-0.04(-2.13%)
Mar 11, 2019
1.800
1.890
1.760
1.880
253,202
+0.09(+5.03%)
Mar 08, 2019
1.810
1.820
1.740
1.790
502,500
-0.02(-1.10%)
Mar 07, 2019
1.880
1.890
1.770
1.810
635,590
-0.08(-4.23%)
Mar 06, 2019
2.040
2.040
1.880
1.890
611,877
-0.04(-2.07%)
Mar 05, 2019
2.240
2.250
1.930
1.930
833,996
-0.37(-16.09%)
Mar 04, 2019
2.290
2.430
2.170
2.300
534,496
+0.01(+0.44%)
Mar 01, 2019
2.060
2.350
2.040
2.290
535,900
+0.26(+12.81%)
Feb 28, 2019
2.150
2.150
2.030
2.030
233,655
-0.11(-5.14%)
Feb 27, 2019
2.000
2.180
1.980
2.140
639,614
+0.14(+7.00%)
Feb 26, 2019
2.000
2.080
1.980
2.000
374,550
+0.02(+1.01%)
Feb 25, 2019
1.940
2.060
1.920
1.980
884,116
+0.06(+3.13%)
Feb 22, 2019
1.990
2.050
1.880
1.920
1,244,600
+0.00(+0.00%)
Feb 21, 2019
1.960
1.980
1.900
1.920
393,114
-0.05(-2.54%)
Feb 20, 2019
1.900
2.000
1.900
1.970
347,073
+0.06(+3.14%)
Feb 19, 2019
1.980
2.020
1.890
1.910
244,275
-0.08(-4.02%)
Feb 15, 2019
2.000
2.040
1.970
1.990
252,100
+0.02(+1.02%)
Feb 14, 2019
2.110
2.160
1.950
1.970
473,220
-0.15(-7.08%)
Feb 13, 2019
2.160
2.220
2.110
2.120
228,636
-0.01(-0.47%)
Feb 12, 2019
2.240
2.315
2.110
2.130
1,368,317
-0.12(-5.33%)
Feb 11, 2019
2.220
2.310
2.190
2.250
205,990
+0.05(+2.27%)
Feb 08, 2019
2.100
2.230
2.100
2.200
256,600
+0.08(+3.77%)
Feb 07, 2019
2.320
2.400
2.110
2.120
346,090
-0.20(-8.62%)
Feb 06, 2019
2.310
2.470
2.310
2.320
110,938
-0.01(-0.43%)
Feb 05, 2019
2.460
2.500
2.310
2.330
145,346
-0.11(-4.51%)
Feb 04, 2019
2.310
2.490
2.310
2.440
143,716
+0.10(+4.27%)
Feb 01, 2019
2.340
2.460
2.300
2.340
476,800
+0.01(+0.43%)
Jan 31, 2019
2.400
2.458
2.320
2.330
397,918
-0.06(-2.51%)
Jan 30, 2019
2.170
2.420
2.150
2.390
416,775
+0.25(+11.68%)
Jan 29, 2019
2.200
2.250
2.120
2.140
443,874
-0.03(-1.38%)
Jan 28, 2019
2.310
2.310
2.150
2.170
691,799
-0.14(-6.06%)
Jan 25, 2019
2.510
2.510
2.280
2.310
175,900
-0.18(-7.23%)
Jan 24, 2019
2.420
2.510
2.420
2.490
152,567
+0.08(+3.32%)
Jan 23, 2019
2.620
2.740
2.400
2.410
213,733
-0.19(-7.31%)
Jan 22, 2019
2.710
2.720
2.570
2.600
331,902
-0.10(-3.70%)
Jan 18, 2019
2.860
2.890
2.700
2.700
256,200
-0.19(-6.57%)
Jan 17, 2019
2.920
2.950
2.850
2.890
138,317
-0.04(-1.37%)
Jan 16, 2019
3.050
3.130
2.910
2.930
88,156
-0.10(-3.30%)
Jan 15, 2019
3.010
3.045
2.930
3.030
71,380
+0.05(+1.68%)
Jan 14, 2019
3.030
3.100
2.950
2.980
92,993
-0.09(-2.93%)
Jan 11, 2019
3.000
3.140
2.970
3.070
152,600
+0.07(+2.33%)
Jan 10, 2019
3.010
3.060
2.970
3.000
403,458
-0.03(-0.99%)
Jan 09, 2019
3.120
3.120
3.010
3.030
103,251
-0.09(-2.88%)
Jan 08, 2019
3.010
3.150
2.910
3.120
234,841
+0.17(+5.76%)
Jan 07, 2019
2.870
3.010
2.790
2.950
131,817
+0.10(+3.51%)
Jan 04, 2019
2.720
2.860
2.670
2.850
190,400
+0.19(+7.14%)
Jan 03, 2019
2.670
2.740
2.580
2.660
104,510
-0.02(-0.75%)
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.