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
Cytomx Thera
(NQ:
CTMX
)
1.380
-0.080 (-5.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2021
4.240
4.450
4.223
4.330
642,834
-0.07(-1.59%)
Dec 30, 2021
4.470
4.570
4.380
4.400
849,243
-0.07(-1.57%)
Dec 29, 2021
4.310
4.526
4.270
4.470
956,957
+0.13(+3.00%)
Dec 28, 2021
4.250
4.380
4.225
4.340
959,973
+0.11(+2.60%)
Dec 27, 2021
4.155
4.325
4.083
4.230
1,380,287
+0.01(+0.24%)
Dec 23, 2021
4.080
4.310
4.080
4.220
2,034,228
+0.17(+4.20%)
Dec 22, 2021
3.810
4.135
3.740
4.050
3,973,153
+0.18(+4.65%)
Dec 21, 2021
5.050
5.064
3.680
3.870
15,405,709
-2.58(-40.00%)
Dec 20, 2021
6.330
6.510
5.890
6.450
1,154,078
+0.06(+0.94%)
Dec 17, 2021
6.200
6.750
6.020
6.390
4,797,266
+0.07(+1.11%)
Dec 16, 2021
6.700
6.745
6.300
6.320
854,405
-0.36(-5.39%)
Dec 15, 2021
6.100
6.710
6.040
6.680
1,912,424
+0.63(+10.41%)
Dec 14, 2021
6.350
6.350
5.835
6.050
1,123,338
-0.37(-5.77%)
Dec 13, 2021
6.330
6.510
6.115
6.420
1,252,950
+0.13(+2.07%)
Dec 10, 2021
6.200
6.430
6.200
6.290
991,440
+0.09(+1.45%)
Dec 09, 2021
6.260
6.465
6.130
6.200
1,138,141
-0.06(-0.96%)
Dec 08, 2021
6.260
6.270
5.690
6.260
856,794
+0.44(+7.56%)
Dec 07, 2021
5.760
5.970
5.750
5.820
552,569
+0.09(+1.57%)
Dec 06, 2021
6.600
6.600
5.435
5.730
1,125,382
-0.88(-13.31%)
Dec 03, 2021
6.940
6.970
6.610
6.610
828,299
-0.29(-4.20%)
Dec 02, 2021
6.670
6.910
6.620
6.900
885,592
+0.20(+2.99%)
Dec 01, 2021
6.700
6.875
6.640
6.700
1,168,250
+0.09(+1.36%)
Nov 30, 2021
6.520
6.887
6.420
6.610
2,295,202
+0.09(+1.38%)
Nov 29, 2021
6.740
6.790
6.490
6.520
1,024,821
-0.23(-3.41%)
Nov 26, 2021
6.950
6.960
6.735
6.750
829,162
-0.29(-4.12%)
Nov 24, 2021
7.150
7.150
6.940
7.040
626,125
-0.13(-1.85%)
Nov 23, 2021
7.260
7.290
7.020
7.173
1,266,383
-0.15(-2.02%)
Nov 22, 2021
7.330
7.460
7.170
7.321
810,495
-0.02(-0.26%)
Nov 19, 2021
7.130
7.350
7.100
7.340
818,560
+0.12(+1.66%)
Nov 18, 2021
7.300
7.240
7.180
7.220
1,147,328
-0.15(-2.04%)
Nov 17, 2021
7.350
7.530
7.260
7.370
924,345
-0.02(-0.27%)
Nov 16, 2021
7.200
7.460
7.060
7.390
839,448
+0.13(+1.79%)
Nov 15, 2021
7.160
7.410
7.095
7.260
953,689
+0.24(+3.42%)
Nov 12, 2021
7.040
7.040
6.800
7.020
794,675
+0.01(+0.14%)
Nov 11, 2021
7.050
7.090
6.900
7.010
903,409
-0.07(-0.99%)
Nov 10, 2021
6.970
7.080
1,156,368
+0.08(+1.14%)
Nov 09, 2021
6.960
7.140
6.820
7.000
1,117,470
+0.03(+0.43%)
Nov 08, 2021
6.510
7.010
6.250
6.970
1,025,274
+0.37(+5.61%)
Nov 05, 2021
5.930
6.640
5.930
6.600
876,108
+0.62(+10.37%)
Nov 04, 2021
6.090
6.190
5.950
5.980
1,028,909
-0.12(-1.97%)
Nov 03, 2021
5.930
6.120
5.870
6.100
564,378
+0.19(+3.21%)
Nov 02, 2021
5.660
5.920
5.580
5.910
464,261
+0.23(+4.05%)
Nov 01, 2021
5.940
5.930
5.565
5.680
874,395
-0.25(-4.22%)
Oct 29, 2021
5.940
5.950
5.790
5.930
819,881
-0.01(-0.17%)
Oct 28, 2021
5.540
5.975
5.940
981,453
+0.43(+7.80%)
Oct 27, 2021
5.330
5.525
5.330
5.510
802,233
+0.11(+2.04%)
Oct 26, 2021
5.350
5.400
357,344
+0.07(+1.31%)
Oct 25, 2021
5.340
5.360
5.179
5.330
519,238
-0.01(-0.19%)
Oct 22, 2021
5.110
5.360
5.340
838,761
+0.23(+4.50%)
Oct 21, 2021
5.050
5.160
5.050
5.110
222,490
+0.04(+0.79%)
Oct 20, 2021
5.030
5.080
4.980
5.070
253,646
+0.03(+0.60%)
Oct 19, 2021
5.010
5.070
4.910
5.040
243,035
+0.04(+0.80%)
Oct 18, 2021
5.150
5.177
4.970
5.000
439,767
-0.14(-2.72%)
Oct 15, 2021
5.250
5.250
5.100
5.140
376,690
-0.05(-0.96%)
Oct 14, 2021
5.210
5.270
5.140
5.190
314,185
+0.04(+0.78%)
Oct 13, 2021
5.120
5.220
5.080
5.150
379,875
+0.06(+1.18%)
Oct 12, 2021
4.970
5.090
4.940
5.090
366,270
+0.11(+2.21%)
Oct 11, 2021
4.870
5.048
4.820
4.980
172,759
+0.15(+3.11%)
Oct 08, 2021
4.860
4.890
4.790
4.830
335,106
-0.04(-0.82%)
Oct 07, 2021
4.910
4.985
4.850
4.870
194,488
-0.02(-0.41%)
Oct 06, 2021
4.880
4.910
4.760
4.890
327,940
+0.00(+0.00%)
Oct 05, 2021
5.050
5.110
4.880
4.890
231,907
-0.12(-2.40%)
Oct 04, 2021
5.080
5.130
4.960
5.010
400,651
-0.10(-1.96%)
Oct 01, 2021
5.080
5.145
4.960
5.110
283,704
+0.02(+0.39%)
Sep 30, 2021
4.990
5.145
4.980
5.090
341,391
+0.16(+3.25%)
Sep 29, 2021
5.210
5.240
4.910
4.930
437,955
-0.23(-4.46%)
Sep 28, 2021
5.370
5.380
5.140
5.160
435,906
-0.25(-4.62%)
Sep 27, 2021
5.250
5.450
5.220
5.410
341,552
+0.15(+2.85%)
Sep 24, 2021
5.390
5.440
5.230
5.260
382,971
-0.18(-3.31%)
Sep 23, 2021
5.300
5.460
5.270
5.440
330,043
+0.19(+3.62%)
Sep 22, 2021
5.480
5.480
5.250
5.250
791,925
-0.21(-3.85%)
Sep 21, 2021
5.210
5.475
5.160
5.460
663,917
+0.27(+5.20%)
Sep 20, 2021
5.100
5.270
5.060
5.190
551,366
-0.04(-0.76%)
Sep 17, 2021
5.100
5.360
5.000
5.230
2,058,431
+0.17(+3.36%)
Sep 16, 2021
4.990
5.110
4.810
5.060
773,743
+0.09(+1.81%)
Sep 15, 2021
5.000
5.040
4.870
4.970
485,069
-0.03(-0.60%)
Sep 14, 2021
5.280
5.280
4.980
5.000
595,247
-0.28(-5.30%)
Sep 13, 2021
5.130
5.355
5.030
5.280
909,466
+0.16(+3.13%)
Sep 10, 2021
5.220
5.220
5.035
5.120
466,506
-0.05(-0.97%)
Sep 09, 2021
5.100
5.280
5.070
5.170
520,191
+0.07(+1.37%)
Sep 08, 2021
5.170
5.195
5.030
5.100
495,881
-0.05(-0.97%)
Sep 07, 2021
5.160
5.271
5.060
5.150
474,165
+0.01(+0.19%)
Sep 03, 2021
5.220
5.220
5.050
5.140
760,382
-0.09(-1.72%)
Sep 02, 2021
5.210
5.280
5.085
5.230
391,059
+0.03(+0.58%)
Sep 01, 2021
5.160
5.270
5.105
5.200
338,267
+0.08(+1.56%)
Aug 31, 2021
5.100
5.200
5.060
5.120
292,724
+0.05(+0.99%)
Aug 30, 2021
5.200
5.263
5.030
5.070
364,883
-0.12(-2.31%)
Aug 27, 2021
4.990
5.250
4.980
5.190
620,225
+0.14(+2.77%)
Aug 26, 2021
4.990
5.140
4.990
5.050
586,462
+0.02(+0.40%)
Aug 25, 2021
4.940
5.135
4.900
5.030
798,385
+0.05(+1.00%)
Aug 24, 2021
4.880
5.010
4.755
4.980
880,566
+0.10(+2.05%)
Aug 23, 2021
4.750
4.900
4.700
4.880
807,066
+0.22(+4.72%)
Aug 20, 2021
4.380
4.660
4.280
4.660
623,345
+0.34(+7.87%)
Aug 19, 2021
4.530
4.580
4.300
4.320
912,772
-0.28(-6.09%)
Aug 18, 2021
4.860
4.880
4.590
4.600
533,143
-0.29(-5.93%)
Aug 17, 2021
4.740
4.920
4.730
4.890
604,595
+0.08(+1.66%)
Aug 16, 2021
4.860
5.010
4.790
4.810
566,339
-0.04(-0.82%)
Aug 13, 2021
4.950
5.070
4.825
4.850
848,895
-0.10(-2.02%)
Aug 12, 2021
4.930
4.990
4.785
4.950
612,528
+0.07(+1.43%)
Aug 11, 2021
4.940
5.020
4.800
4.880
712,140
-0.03(-0.61%)
Aug 10, 2021
5.220
5.248
4.860
4.910
1,672,415
-0.28(-5.39%)
Aug 09, 2021
5.290
5.410
5.130
5.190
854,403
-0.06(-1.14%)
Aug 06, 2021
5.560
5.580
5.200
5.250
1,404,721
-0.54(-9.33%)
Aug 05, 2021
5.640
5.790
5.480
5.790
619,621
+0.21(+3.76%)
Aug 04, 2021
5.770
5.860
5.500
5.580
606,701
-0.16(-2.79%)
Aug 03, 2021
5.630
5.740
5.470
5.740
402,320
+0.13(+2.32%)
Aug 02, 2021
5.470
5.660
5.440
5.610
369,471
+0.20(+3.70%)
Jul 30, 2021
5.540
5.555
5.380
5.410
349,762
-0.14(-2.52%)
Jul 29, 2021
5.720
5.770
5.540
5.550
358,412
-0.16(-2.80%)
Jul 28, 2021
5.430
5.730
5.430
5.710
593,203
+0.27(+4.96%)
Jul 27, 2021
5.460
5.530
5.310
5.440
418,039
-0.02(-0.37%)
Jul 26, 2021
5.570
5.590
5.420
5.460
452,493
-0.09(-1.62%)
Jul 23, 2021
5.690
5.735
5.520
5.550
462,382
-0.08(-1.42%)
Jul 22, 2021
5.850
5.895
5.610
5.630
667,371
-0.26(-4.41%)
Jul 21, 2021
5.800
5.930
5.695
5.890
592,371
+0.12(+2.08%)
Jul 20, 2021
5.690
5.800
5.630
5.770
795,455
+0.06(+1.05%)
Jul 19, 2021
5.690
5.780
5.640
5.710
561,428
-0.08(-1.38%)
Jul 16, 2021
5.930
5.970
5.750
5.790
533,645
-0.09(-1.53%)
Jul 15, 2021
5.760
5.885
5.690
5.880
725,946
+0.08(+1.38%)
Jul 14, 2021
5.950
5.980
5.800
5.800
839,141
-0.16(-2.68%)
Jul 13, 2021
6.110
6.150
5.807
5.960
1,036,513
-0.16(-2.61%)
Jul 12, 2021
6.060
6.140
5.990
6.120
421,384
+0.05(+0.82%)
Jul 09, 2021
6.040
6.110
5.920
6.070
777,183
+0.07(+1.17%)
Jul 08, 2021
5.850
6.110
5.820
6.000
488,236
+0.08(+1.35%)
Jul 07, 2021
6.120
6.120
5.870
5.920
868,098
-0.16(-2.63%)
Jul 06, 2021
6.270
6.300
6.050
6.080
453,894
-0.16(-2.56%)
Jul 02, 2021
6.460
6.470
6.110
6.240
755,252
-0.19(-2.95%)
Jul 01, 2021
6.400
6.450
6.260
6.430
857,978
+0.10(+1.58%)
Jun 30, 2021
6.480
6.520
6.330
6.330
899,945
-0.14(-2.16%)
Jun 29, 2021
6.540
6.600
6.450
6.470
816,830
-0.02(-0.31%)
Jun 28, 2021
6.550
6.700
6.470
6.490
831,398
+0.04(+0.62%)
Jun 25, 2021
6.730
6.730
6.415
6.450
2,468,443
-0.25(-3.73%)
Jun 24, 2021
6.750
6.780
6.610
6.700
726,923
+0.02(+0.30%)
Jun 23, 2021
6.910
7.000
6.635
6.680
854,332
-0.25(-3.61%)
Jun 22, 2021
7.000
7.065
6.790
6.930
718,900
-0.12(-1.70%)
Jun 21, 2021
7.210
7.330
6.940
7.050
759,077
-0.13(-1.81%)
Jun 18, 2021
7.140
7.215
6.940
7.180
2,252,056
+0.01(+0.14%)
Jun 17, 2021
7.130
7.240
7.050
7.170
396,470
+0.04(+0.56%)
Jun 16, 2021
7.010
7.160
6.880
7.130
568,243
+0.05(+0.71%)
Jun 15, 2021
7.270
7.270
7.065
7.080
462,357
-0.16(-2.21%)
Jun 14, 2021
7.170
7.300
7.150
7.240
572,074
+0.08(+1.12%)
Jun 11, 2021
7.190
7.280
7.100
7.160
354,131
-0.06(-0.83%)
Jun 10, 2021
7.060
7.300
7.030
7.220
388,727
+0.17(+2.41%)
Jun 09, 2021
7.030
7.230
6.970
7.050
533,113
+0.07(+1.00%)
Jun 08, 2021
7.090
7.208
6.800
6.980
518,346
-0.05(-0.71%)
Jun 07, 2021
6.800
7.095
6.740
7.030
893,483
+0.26(+3.84%)
Jun 04, 2021
6.780
6.810
6.620
6.770
806,583
-0.03(-0.44%)
Jun 03, 2021
6.830
7.050
6.790
6.800
658,428
+0.08(+1.19%)
Jun 02, 2021
6.910
7.010
6.610
6.720
1,410,248
-0.14(-1.97%)
Jun 01, 2021
7.240
7.290
6.820
6.855
998,992
-0.30(-4.26%)
May 28, 2021
7.690
7.850
7.150
7.160
1,041,944
-1.03(-12.58%)
May 27, 2021
8.290
8.340
8.190
8.190
422,189
-0.03(-0.36%)
May 26, 2021
8.050
8.235
7.955
8.220
460,405
+0.23(+2.88%)
May 25, 2021
8.230
8.280
7.990
7.990
667,005
-0.24(-2.92%)
May 24, 2021
8.440
8.510
8.190
8.230
694,709
-0.18(-2.14%)
May 21, 2021
8.530
8.630
8.390
8.410
361,921
+0.03(+0.36%)
May 20, 2021
8.290
8.480
8.200
8.380
442,015
+0.15(+1.82%)
May 19, 2021
8.270
8.370
8.120
8.230
755,458
-0.17(-2.02%)
May 18, 2021
8.820
8.950
8.300
8.400
761,005
+0.01(+0.12%)
May 17, 2021
8.140
8.460
8.140
8.390
712,135
+0.23(+2.82%)
May 14, 2021
8.410
8.420
8.025
8.160
1,107,313
-0.07(-0.85%)
May 13, 2021
8.080
8.280
7.960
8.230
1,601,355
+0.32(+4.05%)
May 12, 2021
7.980
8.400
7.848
7.910
779,707
-0.24(-2.94%)
May 11, 2021
7.730
8.280
7.718
8.150
837,741
+0.02(+0.25%)
May 10, 2021
8.500
8.640
8.080
8.130
779,366
-0.42(-4.91%)
May 07, 2021
8.500
8.930
8.320
8.550
663,830
+0.40(+4.91%)
May 06, 2021
8.520
8.560
8.100
8.150
1,040,101
-0.38(-4.45%)
May 05, 2021
8.740
9.060
8.470
8.530
1,402,137
-0.10(-1.16%)
May 04, 2021
9.500
9.530
8.560
8.630
3,353,167
-0.87(-9.16%)
May 03, 2021
9.120
9.640
9.120
9.500
2,454,268
+0.14(+1.50%)
Apr 30, 2021
9.460
9.650
9.180
9.360
3,230,800
-0.13(-1.37%)
Apr 29, 2021
9.960
9.960
9.412
9.490
1,059,034
-0.42(-4.24%)
Apr 28, 2021
9.540
10.05
9.400
9.910
787,446
+0.36(+3.77%)
Apr 27, 2021
9.490
9.810
9.400
9.550
749,458
+0.06(+0.63%)
Apr 26, 2021
9.220
9.600
9.010
9.490
731,353
+0.33(+3.60%)
Apr 23, 2021
8.765
9.250
8.640
9.160
1,148,300
+0.20(+2.23%)
Apr 22, 2021
8.480
9.040
8.330
8.960
1,116,455
+0.43(+5.04%)
Apr 21, 2021
8.020
8.560
7.670
8.530
889,012
+0.57(+7.16%)
Apr 20, 2021
7.590
8.000
7.430
7.960
648,713
+0.36(+4.74%)
Apr 19, 2021
7.410
7.650
7.390
7.600
579,007
+0.09(+1.20%)
Apr 16, 2021
7.710
7.720
7.230
7.510
940,100
-0.14(-1.83%)
Apr 15, 2021
7.510
7.680
7.350
7.650
1,146,239
+0.43(+5.96%)
Apr 14, 2021
6.850
7.250
6.850
7.220
1,272,986
+0.39(+5.71%)
Apr 13, 2021
6.850
6.910
6.500
6.830
1,137,646
+0.09(+1.34%)
Apr 12, 2021
7.670
7.770
6.720
6.740
1,515,396
-0.98(-12.69%)
Apr 09, 2021
7.800
7.800
7.530
7.720
1,001,600
-0.09(-1.15%)
Apr 08, 2021
7.710
7.850
7.640
7.810
669,128
+0.21(+2.76%)
Apr 07, 2021
8.100
8.170
7.580
7.600
626,590
-0.59(-7.20%)
Apr 06, 2021
8.420
8.420
8.110
8.190
1,063,557
-0.19(-2.27%)
Apr 05, 2021
7.920
8.400
7.820
8.380
834,594
+0.51(+6.48%)
Apr 01, 2021
7.810
8.100
7.650
7.870
437,500
+0.14(+1.81%)
Mar 31, 2021
7.440
7.820
7.350
7.730
897,569
+0.33(+4.46%)
Mar 30, 2021
7.500
7.740
7.300
7.400
612,866
-0.19(-2.50%)
Mar 29, 2021
8.020
8.080
7.560
7.590
992,442
-0.03(-0.39%)
Mar 26, 2021
7.960
7.990
7.530
7.620
666,000
-0.32(-4.03%)
Mar 25, 2021
7.810
7.950
7.540
7.940
867,365
+0.02(+0.25%)
Mar 24, 2021
8.790
8.790
7.880
7.920
878,746
-0.84(-9.59%)
Mar 23, 2021
8.800
9.090
8.360
8.760
1,429,523
+0.24(+2.82%)
Mar 22, 2021
8.180
8.790
8.180
8.520
559,241
+0.25(+3.02%)
Mar 19, 2021
8.030
8.420
7.840
8.270
4,856,900
+0.23(+2.86%)
Mar 18, 2021
8.270
8.580
8.000
8.040
537,385
-0.42(-4.96%)
Mar 17, 2021
8.400
8.610
8.170
8.460
474,773
-0.03(-0.35%)
Mar 16, 2021
8.700
8.860
8.380
8.490
512,625
-0.27(-3.08%)
Mar 15, 2021
8.540
8.800
8.350
8.760
748,706
+0.26(+3.06%)
Mar 12, 2021
8.570
8.650
8.390
8.500
571,000
-0.13(-1.51%)
Mar 11, 2021
8.370
8.640
8.340
8.630
763,657
+0.38(+4.61%)
Mar 10, 2021
8.370
8.560
8.130
8.250
578,638
+0.04(+0.49%)
Mar 09, 2021
7.790
8.303
7.790
8.210
585,742
+0.56(+7.32%)
Mar 08, 2021
7.800
7.920
7.480
7.650
536,449
-0.13(-1.67%)
Mar 05, 2021
7.660
7.780
7.010
7.780
820,000
+0.18(+2.37%)
Mar 04, 2021
8.190
8.380
7.380
7.600
937,130
-0.61(-7.43%)
Mar 03, 2021
8.410
8.500
8.020
8.210
744,797
-0.13(-1.56%)
Mar 02, 2021
8.390
8.570
8.130
8.340
604,815
-0.11(-1.30%)
Mar 01, 2021
8.020
8.490
7.960
8.450
808,491
+0.60(+7.64%)
Feb 26, 2021
7.860
7.920
7.530
7.850
1,413,800
-0.01(-0.13%)
Feb 25, 2021
8.130
8.462
7.830
7.860
687,819
-0.18(-2.24%)
Feb 24, 2021
8.010
8.200
7.800
8.040
526,248
+0.03(+0.37%)
Feb 23, 2021
8.000
8.280
7.750
8.010
958,109
-0.48(-5.65%)
Feb 22, 2021
8.760
9.060
8.480
8.490
767,888
-0.43(-4.82%)
Feb 19, 2021
8.710
8.980
8.655
8.920
603,600
+0.19(+2.18%)
Feb 18, 2021
8.440
8.800
8.230
8.730
692,555
+0.13(+1.51%)
Feb 17, 2021
8.750
8.760
8.230
8.600
603,141
-0.04(-0.46%)
Feb 16, 2021
9.210
9.420
8.590
8.640
817,038
-0.36(-4.00%)
Feb 12, 2021
8.260
9.320
8.050
9.000
1,935,000
+0.76(+9.22%)
Feb 11, 2021
8.600
8.650
8.120
8.240
679,054
-0.30(-3.51%)
Feb 10, 2021
8.800
9.020
8.330
8.540
765,618
-0.22(-2.51%)
Feb 09, 2021
8.870
8.930
8.540
8.760
721,817
-0.02(-0.23%)
Feb 08, 2021
8.250
8.820
8.050
8.780
1,235,768
+0.74(+9.20%)
Feb 05, 2021
7.700
8.120
7.620
8.040
939,000
+0.34(+4.42%)
Feb 04, 2021
7.580
7.750
7.340
7.700
1,009,542
+0.20(+2.67%)
Feb 03, 2021
7.750
7.750
7.430
7.500
1,016,872
-0.18(-2.34%)
Feb 02, 2021
7.560
7.790
7.360
7.680
1,386,401
+0.11(+1.45%)
Feb 01, 2021
7.250
7.630
7.060
7.570
1,530,395
+0.66(+9.55%)
Jan 29, 2021
7.050
7.230
6.820
6.910
1,210,100
-0.10(-1.43%)
Jan 28, 2021
7.090
7.280
6.920
7.010
1,321,171
+0.07(+1.01%)
Jan 27, 2021
7.030
7.340
6.770
6.940
1,941,803
+0.04(+0.58%)
Jan 26, 2021
7.110
7.280
6.800
6.900
1,488,552
-0.20(-2.82%)
Jan 25, 2021
6.760
7.120
6.580
7.100
1,878,397
+0.45(+6.77%)
Jan 22, 2021
6.840
6.880
6.530
6.650
2,320,500
+0.05(+0.76%)
Jan 21, 2021
7.420
7.500
6.600
6.600
6,755,575
-1.55(-19.07%)
Jan 20, 2021
8.250
8.525
8.020
8.155
1,452,051
-0.33(-3.83%)
Jan 19, 2021
8.000
8.550
7.970
8.480
608,654
+0.55(+6.94%)
Jan 15, 2021
7.830
8.340
7.830
7.930
505,700
+0.08(+1.02%)
Jan 14, 2021
7.680
7.920
7.640
7.850
466,069
+0.17(+2.21%)
Jan 13, 2021
7.660
7.780
7.580
7.680
225,438
+0.04(+0.52%)
Jan 12, 2021
7.490
7.750
7.490
7.640
302,663
+0.14(+1.87%)
Jan 11, 2021
7.430
7.640
7.270
7.500
413,294
+0.10(+1.35%)
Jan 08, 2021
7.260
7.410
7.200
7.400
294,400
+0.21(+2.92%)
Jan 07, 2021
7.210
7.310
7.090
7.190
329,539
+0.07(+0.98%)
Jan 06, 2021
6.970
7.230
6.800
7.120
534,570
+0.21(+3.04%)
Jan 05, 2021
6.820
6.990
6.640
6.910
593,320
+0.13(+1.92%)
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.