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
)
12.69
+0.27 (+2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021
2.310
2.490
2.220
2.270
1,165,800
-0.16(-6.58%)
Feb 25, 2021
2.430
2.490
2.320
2.430
1,006,228
+0.00(+0.00%)
Feb 24, 2021
2.500
2.540
2.380
2.430
741,757
-0.04(-1.62%)
Feb 23, 2021
2.500
2.600
2.300
2.470
1,567,310
-0.14(-5.36%)
Feb 22, 2021
2.735
2.759
2.580
2.610
1,367,214
-0.15(-5.43%)
Feb 19, 2021
2.720
2.850
2.600
2.760
1,763,400
+0.12(+4.55%)
Feb 18, 2021
2.860
2.990
2.590
2.640
2,147,847
-0.37(-12.29%)
Feb 17, 2021
2.920
3.120
2.720
3.010
3,754,338
+0.11(+3.79%)
Feb 16, 2021
2.580
3.150
2.500
2.900
7,336,286
+0.35(+13.73%)
Feb 12, 2021
2.480
2.580
2.450
2.550
903,300
+0.12(+4.94%)
Feb 11, 2021
2.730
2.790
2.410
2.430
2,040,353
-0.15(-5.81%)
Feb 10, 2021
2.790
2.870
2.550
2.580
1,386,684
-0.09(-3.37%)
Feb 09, 2021
2.590
2.700
2.570
2.670
1,091,984
+0.12(+4.71%)
Feb 08, 2021
2.550
2.680
2.400
2.550
1,931,371
+0.06(+2.41%)
Feb 05, 2021
2.630
2.640
2.420
2.490
1,649,200
-0.17(-6.39%)
Feb 04, 2021
2.700
2.710
2.550
2.660
407,269
+0.05(+1.92%)
Feb 03, 2021
2.670
2.690
2.550
2.610
287,330
-0.05(-1.88%)
Feb 02, 2021
2.630
2.671
2.475
2.660
399,403
+0.07(+2.70%)
Feb 01, 2021
2.450
2.610
2.380
2.590
614,883
+0.14(+5.71%)
Jan 29, 2021
2.340
2.640
2.330
2.450
1,371,700
+0.10(+4.26%)
Jan 28, 2021
2.480
2.480
2.310
2.350
436,493
-0.08(-3.29%)
Jan 27, 2021
2.470
2.580
2.300
2.430
604,658
-0.07(-2.80%)
Jan 26, 2021
2.640
2.660
2.460
2.500
510,599
-0.08(-3.10%)
Jan 25, 2021
2.550
2.590
2.450
2.580
415,127
+0.07(+2.79%)
Jan 22, 2021
2.390
2.590
2.390
2.510
481,400
+0.13(+5.46%)
Jan 21, 2021
2.410
2.430
2.345
2.380
231,387
-0.04(-1.65%)
Jan 20, 2021
2.520
2.540
2.400
2.420
224,345
-0.04(-1.63%)
Jan 19, 2021
2.370
2.480
2.350
2.460
273,125
+0.11(+4.68%)
Jan 15, 2021
2.410
2.430
2.310
2.350
393,100
-0.05(-2.08%)
Jan 14, 2021
2.400
2.420
2.350
2.400
228,116
+0.02(+0.84%)
Jan 13, 2021
2.440
2.450
2.350
2.380
304,325
-0.07(-2.86%)
Jan 12, 2021
2.390
2.450
2.380
2.450
320,081
+0.07(+2.94%)
Jan 11, 2021
2.360
2.420
2.320
2.380
387,718
+0.02(+0.85%)
Jan 08, 2021
2.360
2.370
2.270
2.360
534,600
+0.03(+1.29%)
Jan 07, 2021
2.140
2.340
2.130
2.330
913,602
+0.21(+9.91%)
Jan 06, 2021
2.180
2.260
2.070
2.120
689,482
-0.10(-4.50%)
Jan 05, 2021
2.060
2.290
2.060
2.220
936,034
+0.16(+7.77%)
Jan 04, 2021
2.060
2.090
2.000
2.060
400,792
+0.06(+3.00%)
Dec 31, 2020
2.000
2.000
2.000
449,445
-0.04(-1.96%)
Dec 30, 2020
2.000
2.050
1.990
2.040
449,445
+0.04(+2.00%)
Dec 29, 2020
2.030
2.050
1.920
2.000
537,248
+0.00(+0.00%)
Dec 28, 2020
2.090
2.110
1.970
2.000
754,818
-0.06(-2.91%)
Dec 24, 2020
2.110
2.120
2.020
2.060
526,700
-0.05(-2.37%)
Dec 23, 2020
2.180
2.180
2.070
2.110
489,092
-0.01(-0.47%)
Dec 22, 2020
2.020
2.180
2.010
2.120
998,754
+0.12(+6.00%)
Dec 21, 2020
2.060
2.082
1.970
2.000
598,954
-0.04(-1.96%)
Dec 18, 2020
2.100
2.120
2.040
2.040
768,800
-0.03(-1.45%)
Dec 17, 2020
2.080
2.140
1.960
2.070
950,775
-0.01(-0.48%)
Dec 16, 2020
2.110
2.159
2.010
2.080
210,705
+0.02(+0.97%)
Dec 15, 2020
2.080
2.150
2.000
2.060
362,512
+0.01(+0.49%)
Dec 14, 2020
2.020
2.150
2.020
2.050
273,944
+0.03(+1.49%)
Dec 11, 2020
2.190
2.190
2.000
2.020
397,100
-0.13(-6.05%)
Dec 10, 2020
2.090
2.190
2.030
2.150
311,798
+0.07(+3.37%)
Dec 09, 2020
2.180
2.200
2.000
2.080
897,466
-0.09(-4.15%)
Dec 08, 2020
2.300
2.326
2.090
2.170
454,832
-0.13(-5.65%)
Dec 07, 2020
2.380
2.390
2.250
2.300
193,413
-0.10(-4.17%)
Dec 04, 2020
2.170
2.440
2.140
2.400
317,700
+0.26(+12.15%)
Dec 03, 2020
2.150
2.200
2.100
2.140
171,149
+0.01(+0.47%)
Dec 02, 2020
2.240
2.310
2.100
2.130
351,284
-0.04(-1.84%)
Dec 01, 2020
2.390
2.390
2.150
2.170
290,083
-0.17(-7.26%)
Nov 30, 2020
2.370
2.400
2.260
2.340
234,524
+0.01(+0.43%)
Nov 27, 2020
2.340
2.390
2.270
2.330
192,700
+0.03(+1.30%)
Nov 25, 2020
2.300
2.360
2.230
2.300
105,200
-0.01(-0.43%)
Nov 24, 2020
2.270
2.345
2.210
2.310
140,178
+0.04(+1.76%)
Nov 23, 2020
2.400
2.440
2.250
2.270
337,082
-0.15(-6.20%)
Nov 20, 2020
2.460
2.540
2.390
2.420
239,200
-0.07(-2.81%)
Nov 19, 2020
2.480
2.540
2.420
2.490
228,369
-0.03(-1.19%)
Nov 18, 2020
2.590
2.630
2.520
2.520
197,072
-0.05(-1.95%)
Nov 17, 2020
2.700
2.724
2.520
2.570
307,379
-0.11(-4.10%)
Nov 16, 2020
2.700
2.717
2.540
2.680
311,741
+0.14(+5.51%)
Nov 13, 2020
2.500
2.610
2.460
2.540
491,000
+0.02(+0.79%)
Nov 12, 2020
2.270
2.710
2.190
2.520
1,298,058
+0.48(+23.53%)
Nov 11, 2020
2.060
2.060
1.920
2.040
331,053
+0.05(+2.51%)
Nov 10, 2020
1.890
2.060
1.850
1.990
663,649
+0.00(+0.00%)
Nov 09, 2020
2.430
2.480
1.820
1.990
1,277,230
-0.33(-14.22%)
Nov 06, 2020
2.530
2.530
2.170
2.320
297,700
-0.22(-8.66%)
Nov 05, 2020
2.460
2.570
2.410
2.540
148,089
+0.06(+2.42%)
Nov 04, 2020
2.580
2.580
2.400
2.480
138,451
+0.04(+1.64%)
Nov 03, 2020
2.500
2.540
2.440
2.440
699,259
-0.04(-1.61%)
Nov 02, 2020
2.640
2.640
2.360
2.480
489,219
-0.13(-4.98%)
Oct 30, 2020
2.600
2.700
2.580
2.610
117,900
-0.04(-1.51%)
Oct 29, 2020
2.770
2.790
2.610
2.650
212,938
-0.13(-4.68%)
Oct 28, 2020
2.900
2.940
2.750
2.780
116,647
-0.13(-4.47%)
Oct 27, 2020
2.970
2.990
2.910
2.910
60,922
-0.06(-2.02%)
Oct 26, 2020
3.000
3.040
2.900
2.970
63,264
-0.06(-1.98%)
Oct 23, 2020
3.200
3.210
3.000
3.030
76,900
-0.16(-5.02%)
Oct 22, 2020
2.990
3.270
2.960
3.190
136,514
+0.21(+7.05%)
Oct 21, 2020
3.010
3.070
2.910
2.980
48,926
-0.01(-0.33%)
Oct 20, 2020
3.010
3.010
2.920
2.990
50,714
+0.03(+1.01%)
Oct 19, 2020
3.100
3.150
2.940
2.960
56,044
-0.12(-3.90%)
Oct 16, 2020
2.970
3.100
2.970
3.080
60,800
+0.08(+2.67%)
Oct 15, 2020
2.920
3.080
2.850
3.000
82,436
+0.03(+1.01%)
Oct 14, 2020
3.000
3.030
2.885
2.970
80,878
-0.01(-0.34%)
Oct 13, 2020
2.970
3.090
2.950
2.980
141,659
-0.02(-0.67%)
Oct 12, 2020
3.260
3.260
2.990
3.000
130,567
-0.25(-7.69%)
Oct 09, 2020
3.230
3.279
3.120
3.250
92,300
+0.02(+0.62%)
Oct 08, 2020
3.140
3.250
3.100
3.230
69,980
+0.12(+3.86%)
Oct 07, 2020
3.000
3.110
2.950
3.110
90,403
+0.14(+4.71%)
Oct 06, 2020
3.070
3.073
2.970
2.970
60,771
-0.07(-2.30%)
Oct 05, 2020
2.860
3.080
2.820
3.040
158,232
+0.23(+8.19%)
Oct 02, 2020
2.800
2.880
2.800
2.810
89,800
-0.06(-2.09%)
Oct 01, 2020
2.850
2.920
2.810
2.870
146,564
+0.02(+0.70%)
Sep 30, 2020
2.930
2.950
2.820
2.850
145,861
-0.08(-2.73%)
Sep 29, 2020
2.890
2.958
2.880
2.930
44,285
+0.04(+1.38%)
Sep 28, 2020
3.060
3.060
2.880
2.890
154,641
-0.10(-3.34%)
Sep 25, 2020
2.900
3.030
2.870
2.990
106,500
+0.13(+4.55%)
Sep 24, 2020
2.940
2.960
2.830
2.860
114,690
-0.06(-2.05%)
Sep 23, 2020
3.040
3.090
2.910
2.920
323,912
-0.12(-3.95%)
Sep 22, 2020
3.120
3.130
3.020
3.040
192,081
-0.03(-0.98%)
Sep 21, 2020
3.100
3.180
3.060
3.070
249,577
-0.06(-1.92%)
Sep 18, 2020
3.250
3.310
3.100
3.130
557,200
-0.13(-3.99%)
Sep 17, 2020
3.270
3.390
3.230
3.260
260,900
+0.03(+0.93%)
Sep 16, 2020
3.400
3.400
3.110
3.230
390,036
-0.04(-1.22%)
Sep 15, 2020
3.320
3.390
3.230
3.270
152,463
+0.00(+0.00%)
Sep 14, 2020
3.150
3.290
3.150
3.270
359,429
+0.11(+3.48%)
Sep 11, 2020
2.900
3.350
2.870
3.160
687,900
+0.27(+9.34%)
Sep 10, 2020
2.920
2.980
2.840
2.890
90,687
-0.02(-0.69%)
Sep 09, 2020
2.910
3.005
2.890
2.910
219,277
+0.01(+0.34%)
Sep 08, 2020
3.060
3.130
2.889
2.900
205,169
-0.18(-5.84%)
Sep 04, 2020
3.230
3.230
2.980
3.080
293,000
-0.14(-4.35%)
Sep 03, 2020
3.090
3.520
3.040
3.220
473,040
+0.16(+5.23%)
Sep 02, 2020
3.070
3.140
2.980
3.060
222,686
+0.02(+0.66%)
Sep 01, 2020
3.190
3.195
2.990
3.040
213,972
-0.14(-4.40%)
Aug 31, 2020
3.360
3.360
3.180
3.180
199,737
-0.18(-5.36%)
Aug 28, 2020
3.430
3.490
3.320
3.360
114,400
-0.04(-1.18%)
Aug 27, 2020
3.400
3.440
3.280
3.400
206,751
-0.01(-0.29%)
Aug 26, 2020
3.650
3.680
3.400
3.410
130,787
-0.23(-6.32%)
Aug 25, 2020
3.620
3.690
3.590
3.640
70,738
+0.02(+0.55%)
Aug 24, 2020
3.710
3.710
3.580
3.620
136,889
-0.10(-2.69%)
Aug 21, 2020
3.900
3.900
3.695
3.720
119,700
-0.19(-4.86%)
Aug 20, 2020
3.870
3.970
3.840
3.910
69,242
+0.01(+0.26%)
Aug 19, 2020
3.880
3.960
3.820
3.900
65,162
+0.02(+0.52%)
Aug 18, 2020
3.900
3.910
3.770
3.880
63,070
-0.02(-0.51%)
Aug 17, 2020
3.910
3.920
3.810
3.900
103,451
+0.09(+2.36%)
Aug 14, 2020
3.780
3.900
3.690
3.810
138,000
+0.03(+0.79%)
Aug 13, 2020
3.800
4.010
3.750
3.780
152,269
+0.00(+0.00%)
Aug 12, 2020
4.300
4.340
3.700
3.780
304,408
-0.25(-6.20%)
Aug 11, 2020
4.020
4.150
3.900
4.030
183,560
+0.05(+1.26%)
Aug 10, 2020
3.950
4.010
3.820
3.980
98,485
+0.08(+2.05%)
Aug 07, 2020
3.800
3.960
3.790
3.900
69,400
+0.11(+2.90%)
Aug 06, 2020
4.020
4.020
3.780
3.790
86,937
-0.23(-5.72%)
Aug 05, 2020
3.950
4.080
3.860
4.020
617,841
+0.13(+3.34%)
Aug 04, 2020
3.580
3.950
3.578
3.890
158,828
+0.28(+7.76%)
Aug 03, 2020
3.640
3.670
3.470
3.610
153,033
-0.04(-1.10%)
Jul 31, 2020
3.800
3.810
3.590
3.650
210,200
-0.16(-4.20%)
Jul 30, 2020
3.850
3.900
3.710
3.810
159,616
-0.06(-1.55%)
Jul 29, 2020
3.920
3.930
3.800
3.870
183,263
-0.01(-0.26%)
Jul 28, 2020
3.840
4.010
3.840
3.880
135,018
+0.00(+0.00%)
Jul 27, 2020
3.860
3.930
3.770
3.880
219,404
+0.03(+0.78%)
Jul 24, 2020
4.100
4.140
3.810
3.850
190,100
-0.24(-5.87%)
Jul 23, 2020
4.120
4.330
4.034
4.090
163,204
-0.01(-0.24%)
Jul 22, 2020
3.920
4.120
3.900
4.100
219,579
+0.16(+4.06%)
Jul 21, 2020
3.980
4.030
3.840
3.940
326,326
+0.01(+0.25%)
Jul 20, 2020
3.860
3.990
3.840
3.930
287,463
+0.10(+2.61%)
Jul 17, 2020
3.630
3.860
3.610
3.830
182,800
+0.19(+5.22%)
Jul 16, 2020
3.790
3.790
3.600
3.640
129,917
-0.11(-3.06%)
Jul 15, 2020
3.570
3.785
3.540
3.755
210,944
+0.21(+5.77%)
Jul 14, 2020
3.530
3.550
3.310
3.550
125,317
+0.05(+1.43%)
Jul 13, 2020
3.770
3.770
3.500
3.500
151,536
-0.25(-6.67%)
Jul 10, 2020
3.760
3.790
3.740
3.750
100,700
+0.01(+0.27%)
Jul 09, 2020
3.730
3.790
3.610
3.740
210,299
+0.01(+0.27%)
Jul 08, 2020
3.820
3.850
3.650
3.730
776,925
-0.09(-2.36%)
Jul 07, 2020
3.840
3.925
3.780
3.820
123,027
-0.06(-1.55%)
Jul 06, 2020
3.730
3.900
3.650
3.880
225,481
+0.21(+5.72%)
Jul 02, 2020
3.720
3.810
3.640
3.670
174,700
+0.01(+0.27%)
Jul 01, 2020
3.680
3.740
3.557
3.660
160,601
-0.03(-0.81%)
Jun 30, 2020
3.730
3.770
3.640
3.690
173,359
-0.06(-1.60%)
Jun 29, 2020
3.860
3.960
3.580
3.750
391,543
-0.15(-3.85%)
Jun 26, 2020
3.920
4.450
3.810
3.900
4,361,600
-0.07(-1.76%)
Jun 25, 2020
3.970
4.050
3.830
3.970
394,934
-0.03(-0.75%)
Jun 24, 2020
3.940
4.050
3.872
4.000
255,009
+0.09(+2.30%)
Jun 23, 2020
3.950
4.048
3.870
3.910
197,354
-0.02(-0.51%)
Jun 22, 2020
4.000
4.050
3.900
3.930
184,111
-0.07(-1.75%)
Jun 19, 2020
4.020
4.080
3.860
4.000
323,100
+0.06(+1.52%)
Jun 18, 2020
3.890
4.180
3.810
3.940
248,216
+0.05(+1.29%)
Jun 17, 2020
3.900
3.990
3.800
3.890
135,071
+0.02(+0.52%)
Jun 16, 2020
3.870
4.000
3.760
3.870
230,924
+0.06(+1.57%)
Jun 15, 2020
3.600
3.855
3.600
3.810
273,384
+0.14(+3.81%)
Jun 12, 2020
3.450
3.755
3.450
3.670
140,400
+0.33(+9.88%)
Jun 11, 2020
3.640
3.685
3.340
3.340
185,496
-0.39(-10.46%)
Jun 10, 2020
3.670
3.840
3.610
3.730
187,232
+0.08(+2.19%)
Jun 09, 2020
3.540
3.700
3.510
3.650
113,922
+0.07(+1.96%)
Jun 08, 2020
3.540
3.760
3.540
3.580
151,174
+0.05(+1.42%)
Jun 05, 2020
3.450
3.740
3.450
3.530
262,000
-0.10(-2.75%)
Jun 04, 2020
3.620
3.730
3.510
3.630
185,859
-0.05(-1.36%)
Jun 03, 2020
3.730
3.790
3.650
3.680
151,371
-0.03(-0.81%)
Jun 02, 2020
3.680
3.790
3.620
3.710
156,972
+0.02(+0.54%)
Jun 01, 2020
3.610
3.800
3.550
3.690
183,749
+0.07(+1.93%)
May 29, 2020
3.570
3.650
3.370
3.620
158,300
+0.04(+1.12%)
May 28, 2020
3.640
3.680
3.520
3.580
191,059
-0.05(-1.38%)
May 27, 2020
3.600
3.680
3.350
3.630
181,584
+0.06(+1.68%)
May 26, 2020
3.750
3.750
3.530
3.570
277,084
-0.05(-1.38%)
May 22, 2020
3.540
3.625
3.460
3.620
274,400
+0.10(+2.84%)
May 21, 2020
3.490
3.570
3.350
3.520
239,027
-0.02(-0.56%)
May 20, 2020
3.440
3.560
3.360
3.540
322,109
+0.15(+4.42%)
May 19, 2020
3.220
3.450
3.200
3.390
320,236
+0.19(+5.94%)
May 18, 2020
3.060
3.250
3.010
3.200
336,386
+0.21(+7.02%)
May 15, 2020
2.890
3.070
2.860
2.990
146,700
+0.07(+2.40%)
May 14, 2020
3.070
3.120
2.820
2.920
290,261
-0.28(-8.75%)
May 13, 2020
3.290
3.380
3.020
3.200
357,160
-0.05(-1.54%)
May 12, 2020
3.390
3.600
3.250
3.250
411,404
-0.12(-3.56%)
May 11, 2020
3.210
3.460
3.200
3.370
309,393
+0.15(+4.66%)
May 08, 2020
3.080
3.300
3.080
3.220
291,800
+0.13(+4.21%)
May 07, 2020
3.090
3.130
3.020
3.090
199,118
+0.06(+1.98%)
May 06, 2020
3.120
3.130
2.930
3.030
320,162
+0.04(+1.34%)
May 05, 2020
2.980
3.050
2.890
2.990
321,635
+0.07(+2.40%)
May 04, 2020
2.740
2.970
2.740
2.920
280,352
+0.15(+5.42%)
May 01, 2020
2.790
2.820
2.670
2.770
157,400
-0.06(-2.12%)
Apr 30, 2020
2.870
2.895
2.750
2.830
107,956
-0.06(-2.08%)
Apr 29, 2020
2.820
2.950
2.820
2.890
148,145
+0.09(+3.21%)
Apr 28, 2020
2.940
2.940
2.760
2.800
115,971
+0.01(+0.36%)
Apr 27, 2020
2.800
2.840
2.750
2.790
145,087
+0.03(+1.09%)
Apr 24, 2020
2.800
2.870
2.713
2.760
285,100
+0.00(+0.00%)
Apr 23, 2020
2.790
2.840
2.730
2.760
174,958
+0.02(+0.73%)
Apr 22, 2020
2.690
2.770
2.670
2.740
75,781
+0.06(+2.24%)
Apr 21, 2020
2.710
2.766
2.650
2.680
138,919
-0.11(-3.94%)
Apr 20, 2020
2.830
2.872
2.770
2.790
239,957
-0.03(-1.06%)
Apr 17, 2020
2.650
2.900
2.650
2.820
294,300
+0.06(+2.17%)
Apr 16, 2020
2.680
2.810
2.630
2.760
168,625
+0.13(+4.94%)
Apr 15, 2020
2.710
2.790
2.510
2.630
428,804
-0.16(-5.73%)
Apr 14, 2020
2.730
2.930
2.590
2.790
1,443,754
+0.15(+5.68%)
Apr 13, 2020
2.460
2.640
2.350
2.640
381,654
+0.17(+6.88%)
Apr 09, 2020
2.470
2.530
2.440
2.470
147,700
+0.02(+0.82%)
Apr 08, 2020
2.530
2.550
2.440
2.450
205,381
-0.03(-1.21%)
Apr 07, 2020
2.560
2.560
2.400
2.480
179,823
+0.04(+1.64%)
Apr 06, 2020
2.490
2.510
2.360
2.440
135,331
-0.02(-0.81%)
Apr 03, 2020
2.420
2.480
2.350
2.460
89,600
+0.07(+2.93%)
Apr 02, 2020
2.470
2.470
2.280
2.390
132,390
-0.08(-3.24%)
Apr 01, 2020
2.370
2.500
2.370
2.470
105,159
-0.01(-0.40%)
Mar 31, 2020
2.430
2.530
2.390
2.480
97,614
+0.09(+3.77%)
Mar 30, 2020
2.460
2.520
2.390
2.390
74,526
-0.08(-3.24%)
Mar 27, 2020
2.410
2.500
2.342
2.470
119,800
+0.01(+0.41%)
Mar 26, 2020
2.430
2.620
2.370
2.460
180,313
+0.01(+0.41%)
Mar 25, 2020
2.380
2.500
2.270
2.450
197,227
+0.07(+2.94%)
Mar 24, 2020
2.280
2.400
2.200
2.380
104,716
+0.17(+7.69%)
Mar 23, 2020
2.080
2.210
2.000
2.210
103,257
+0.12(+5.74%)
Mar 20, 2020
2.050
2.300
2.000
2.090
241,900
+0.11(+5.56%)
Mar 19, 2020
1.740
2.040
1.740
1.980
99,724
+0.24(+13.79%)
Mar 18, 2020
1.750
1.820
1.610
1.740
304,021
-0.06(-3.33%)
Mar 17, 2020
1.770
1.860
1.620
1.800
207,826
+0.06(+3.45%)
Mar 16, 2020
1.300
2.040
1.300
1.740
589,872
-0.55(-24.02%)
Mar 13, 2020
2.250
2.590
2.060
2.290
655,300
+0.17(+8.02%)
Mar 12, 2020
2.270
2.340
2.020
2.120
415,662
-0.36(-14.52%)
Mar 11, 2020
2.590
2.690
2.390
2.480
480,623
-0.16(-6.06%)
Mar 10, 2020
2.740
2.740
2.340
2.640
584,007
-0.01(-0.38%)
Mar 09, 2020
2.720
2.780
2.570
2.650
196,077
-0.26(-8.93%)
Mar 06, 2020
3.020
3.033
2.840
2.910
389,100
-0.15(-4.90%)
Mar 05, 2020
3.020
3.170
2.940
3.060
600,180
-0.09(-2.86%)
Mar 04, 2020
2.790
3.450
2.670
3.150
1,901,571
+0.29(+10.14%)
Mar 03, 2020
2.950
3.050
2.830
2.860
212,289
-0.10(-3.38%)
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.