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
Aveo Pharmaceuticals
(NQ:
AVEO
)
15.00
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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 (%)
Apr 29, 2022
5.150
5.300
5.020
5.080
98,836
-0.18(-3.42%)
Apr 28, 2022
5.010
5.260
4.840
5.260
197,315
+0.29(+5.84%)
Apr 27, 2022
5.100
5.250
4.910
4.970
283,353
-0.14(-2.64%)
Apr 26, 2022
5.120
5.160
5.030
5.105
121,281
-0.02(-0.49%)
Apr 25, 2022
5.060
5.250
4.995
5.130
226,850
+0.02(+0.39%)
Apr 22, 2022
5.100
5.160
5.000
5.110
131,293
-0.01(-0.20%)
Apr 21, 2022
5.440
5.460
5.070
5.120
195,671
-0.26(-4.83%)
Apr 20, 2022
5.410
5.500
5.220
5.380
111,541
-0.02(-0.37%)
Apr 19, 2022
5.510
5.610
5.340
5.400
183,934
-0.14(-2.53%)
Apr 18, 2022
5.730
5.730
5.490
5.540
151,657
-0.25(-4.32%)
Apr 14, 2022
5.760
5.830
5.590
5.790
217,705
+0.04(+0.70%)
Apr 13, 2022
5.480
5.830
5.420
5.750
186,517
+0.33(+6.09%)
Apr 12, 2022
5.590
5.590
5.303
5.420
224,699
-0.09(-1.63%)
Apr 11, 2022
5.770
5.780
5.450
5.510
364,356
-0.30(-5.16%)
Apr 08, 2022
5.970
5.980
5.800
5.810
150,290
-0.16(-2.68%)
Apr 07, 2022
5.960
6.135
5.830
5.970
194,485
+0.02(+0.34%)
Apr 06, 2022
5.710
6.190
5.690
5.950
395,122
+0.15(+2.59%)
Apr 05, 2022
5.980
6.070
5.690
5.800
198,774
-0.15(-2.52%)
Apr 04, 2022
5.580
5.960
5.560
5.950
221,124
+0.40(+7.21%)
Apr 01, 2022
5.660
6.000
5.500
5.550
288,745
-0.04(-0.72%)
Mar 31, 2022
5.760
5.850
5.560
5.590
248,423
-0.18(-3.12%)
Mar 30, 2022
6.000
6.150
5.720
5.770
271,552
-0.24(-3.99%)
Mar 29, 2022
5.650
6.150
5.520
6.010
397,834
+0.41(+7.32%)
Mar 28, 2022
5.690
5.776
5.520
5.600
163,623
-0.10(-1.75%)
Mar 25, 2022
5.980
6.000
5.595
5.700
309,430
-0.23(-3.88%)
Mar 24, 2022
5.810
6.020
5.620
5.930
319,080
+0.12(+2.07%)
Mar 23, 2022
5.630
5.920
5.511
5.810
172,642
+0.09(+1.57%)
Mar 22, 2022
5.590
5.840
5.582
5.720
214,406
+0.13(+2.33%)
Mar 21, 2022
5.590
5.750
5.530
5.590
190,165
-0.07(-1.24%)
Mar 18, 2022
5.490
5.870
5.420
5.660
398,811
+0.00(+0.00%)
Mar 17, 2022
5.190
5.940
5.185
5.660
1,012,195
+0.40(+7.60%)
Mar 16, 2022
5.000
5.410
4.940
5.260
904,215
+0.28(+5.62%)
Mar 15, 2022
4.910
5.600
4.840
4.980
2,203,847
+0.39(+8.50%)
Mar 14, 2022
4.100
4.710
4.000
4.590
1,300,542
+0.81(+21.43%)
Mar 11, 2022
4.040
4.100
3.780
3.780
175,701
-0.18(-4.55%)
Mar 10, 2022
3.760
3.990
3.760
3.960
216,339
+0.17(+4.49%)
Mar 09, 2022
3.500
3.930
3.475
3.790
284,196
+0.37(+10.82%)
Mar 08, 2022
3.330
3.540
3.250
3.420
126,917
+0.10(+3.01%)
Mar 07, 2022
3.270
3.400
3.250
3.320
107,191
+0.08(+2.47%)
Mar 04, 2022
3.370
3.430
3.210
3.240
126,138
-0.17(-4.99%)
Mar 03, 2022
3.600
3.610
3.370
3.410
139,260
-0.16(-4.48%)
Mar 02, 2022
3.600
3.600
3.470
3.570
114,245
+0.01(+0.28%)
Mar 01, 2022
3.510
3.690
3.450
3.560
232,218
+0.02(+0.56%)
Feb 28, 2022
3.400
3.560
3.400
3.540
98,771
+0.12(+3.51%)
Feb 25, 2022
3.470
3.460
3.380
3.420
106,394
-0.02(-0.58%)
Feb 24, 2022
3.080
3.460
3.070
3.440
221,573
+0.25(+7.84%)
Feb 23, 2022
3.400
3.400
3.120
3.190
323,189
-0.17(-5.06%)
Feb 22, 2022
3.400
3.440
3.350
3.360
95,941
-0.06(-1.75%)
Feb 18, 2022
3.420
0
-0.10(-2.84%)
Feb 17, 2022
3.660
3.660
3.490
3.520
110,763
-0.19(-5.12%)
Feb 16, 2022
3.630
3.760
3.547
3.710
216,171
+0.04(+1.09%)
Feb 15, 2022
3.530
3.670
3.510
3.670
179,842
+0.17(+4.86%)
Feb 14, 2022
3.770
3.770
3.450
3.500
180,424
-0.07(-1.96%)
Feb 11, 2022
3.680
3.800
3.560
3.570
333,198
-0.12(-3.25%)
Feb 10, 2022
3.640
3.790
3.625
3.690
328,177
-0.01(-0.27%)
Feb 09, 2022
3.540
3.700
3.520
3.700
173,361
+0.21(+6.02%)
Feb 08, 2022
3.690
3.690
3.450
3.490
230,687
-0.19(-5.16%)
Feb 07, 2022
3.660
3.740
3.570
3.680
109,470
+0.05(+1.38%)
Feb 04, 2022
3.500
3.670
3.400
3.630
186,366
+0.22(+6.45%)
Feb 03, 2022
3.500
3.370
3.410
136,338
-0.14(-3.94%)
Feb 02, 2022
3.770
3.800
3.540
3.550
150,747
-0.23(-6.08%)
Feb 01, 2022
3.650
3.960
3.610
3.780
360,572
+0.16(+4.42%)
Jan 31, 2022
3.380
3.620
219,536
+0.24(+7.10%)
Jan 28, 2022
3.150
3.400
3.060
3.380
318,970
+0.23(+7.30%)
Jan 27, 2022
3.340
3.390
3.060
3.150
362,505
-0.15(-4.55%)
Jan 26, 2022
3.490
3.650
3.290
3.300
390,612
-0.14(-4.07%)
Jan 25, 2022
3.380
3.520
3.340
3.440
1,160,670
+0.03(+0.88%)
Jan 24, 2022
3.340
3.440
3.170
3.410
1,032,324
-0.01(-0.29%)
Jan 21, 2022
3.610
3.610
3.390
3.420
430,626
-0.18(-5.00%)
Jan 20, 2022
3.900
3.905
3.580
3.600
341,114
-0.13(-3.49%)
Jan 19, 2022
3.760
3.815
3.720
3.730
210,850
-0.02(-0.53%)
Jan 18, 2022
3.920
3.950
3.730
3.750
210,984
-0.20(-5.06%)
Jan 14, 2022
3.950
0
+0.15(+3.95%)
Jan 13, 2022
4.000
4.020
3.780
3.800
417,448
-0.17(-4.28%)
Jan 12, 2022
4.050
4.100
3.960
3.970
212,443
-0.06(-1.49%)
Jan 11, 2022
4.040
4.130
4.010
4.030
327,683
-0.05(-1.23%)
Jan 10, 2022
4.200
4.210
3.950
4.080
724,020
-0.10(-2.39%)
Jan 07, 2022
4.520
4.620
4.140
4.180
659,137
-0.33(-7.32%)
Jan 06, 2022
4.510
4.660
4.400
4.510
326,986
+0.03(+0.67%)
Jan 05, 2022
5.100
5.100
4.370
4.480
1,101,756
-0.71(-13.68%)
Jan 04, 2022
5.220
5.280
5.020
5.190
273,694
-0.08(-1.52%)
Jan 03, 2022
4.780
5.340
4.690
5.270
549,426
+0.58(+12.37%)
Dec 31, 2021
4.830
4.900
4.670
4.690
492,836
-0.12(-2.49%)
Dec 30, 2021
4.820
4.930
4.790
4.810
492,542
-0.04(-0.82%)
Dec 29, 2021
4.950
4.960
4.800
4.850
295,855
-0.11(-2.22%)
Dec 28, 2021
5.000
5.040
4.910
4.960
335,072
-0.05(-1.00%)
Dec 27, 2021
5.100
5.160
5.000
5.010
219,725
-0.09(-1.76%)
Dec 23, 2021
5.120
5.200
5.020
5.100
221,518
-0.02(-0.39%)
Dec 22, 2021
5.120
5.180
5.010
5.120
275,562
+0.00(+0.00%)
Dec 21, 2021
5.030
5.130
5.010
5.120
262,808
+0.11(+2.20%)
Dec 20, 2021
4.970
5.160
4.870
5.010
314,759
+0.01(+0.20%)
Dec 17, 2021
5.190
5.190
4.940
5.000
1,474,052
-0.20(-3.85%)
Dec 16, 2021
5.400
5.470
5.090
5.200
159,970
-0.20(-3.70%)
Dec 15, 2021
5.150
5.440
4.975
5.400
415,424
+0.22(+4.25%)
Dec 14, 2021
5.180
5.360
5.100
5.180
245,034
-0.03(-0.58%)
Dec 13, 2021
5.360
5.380
5.165
5.210
186,794
-0.20(-3.70%)
Dec 10, 2021
5.680
5.680
5.330
5.410
235,807
-0.20(-3.57%)
Dec 09, 2021
5.810
5.820
5.600
5.610
149,867
-0.24(-4.10%)
Dec 08, 2021
5.490
5.880
5.390
5.850
330,230
+0.33(+5.98%)
Dec 07, 2021
5.550
5.640
5.470
5.520
185,239
+0.06(+1.10%)
Dec 06, 2021
5.290
5.620
5.060
5.460
293,386
+0.12(+2.25%)
Dec 03, 2021
5.690
5.710
5.290
5.340
341,239
-0.38(-6.64%)
Dec 02, 2021
5.890
5.890
5.620
5.720
317,519
-0.20(-3.38%)
Dec 01, 2021
6.360
6.400
5.824
5.920
404,785
-0.37(-5.88%)
Nov 30, 2021
6.280
6.380
6.230
6.290
275,447
-0.05(-0.79%)
Nov 29, 2021
6.720
6.720
6.210
6.340
264,088
-0.16(-2.46%)
Nov 26, 2021
6.330
6.570
6.290
6.500
102,982
-0.03(-0.46%)
Nov 24, 2021
6.320
6.580
6.270
6.530
112,378
+0.14(+2.19%)
Nov 23, 2021
6.400
6.460
6.150
6.390
289,665
-0.07(-1.08%)
Nov 22, 2021
6.800
6.801
6.440
6.460
214,933
-0.32(-4.72%)
Nov 19, 2021
6.660
6.860
6.600
6.780
153,846
+0.09(+1.35%)
Nov 18, 2021
6.910
6.940
6.660
6.690
166,418
-0.19(-2.76%)
Nov 17, 2021
7.070
7.110
6.800
6.880
215,299
-0.23(-3.23%)
Nov 16, 2021
7.150
7.160
6.940
7.110
260,216
-0.12(-1.66%)
Nov 15, 2021
7.400
7.420
7.160
7.230
207,231
-0.17(-2.30%)
Nov 12, 2021
7.180
7.440
7.180
7.400
260,367
+0.18(+2.49%)
Nov 11, 2021
7.100
7.270
7.050
7.220
161,330
+0.11(+1.55%)
Nov 10, 2021
7.120
7.110
205,154
-0.09(-1.25%)
Nov 09, 2021
7.290
7.550
6.936
7.200
397,487
-0.13(-1.77%)
Nov 08, 2021
7.350
7.490
7.140
7.330
399,023
-0.01(-0.14%)
Nov 05, 2021
7.310
7.380
7.196
7.340
176,248
+0.03(+0.41%)
Nov 04, 2021
7.240
7.411
7.100
7.310
227,486
+0.08(+1.11%)
Nov 03, 2021
7.050
7.270
7.040
7.230
291,492
+0.17(+2.41%)
Nov 02, 2021
6.950
7.060
6.820
7.060
305,949
+0.11(+1.58%)
Nov 01, 2021
6.790
6.980
6.790
6.950
285,529
+0.16(+2.36%)
Oct 29, 2021
6.800
6.840
6.610
6.790
217,507
-0.01(-0.15%)
Oct 28, 2021
6.810
6.900
6.715
6.800
281,505
+0.05(+0.74%)
Oct 27, 2021
6.670
6.790
6.600
6.750
115,112
+0.03(+0.45%)
Oct 26, 2021
6.600
6.800
6.720
165,930
+0.10(+1.51%)
Oct 25, 2021
6.610
6.730
6.530
6.620
114,206
-0.04(-0.60%)
Oct 22, 2021
6.530
6.660
6.410
6.660
124,112
+0.06(+0.91%)
Oct 21, 2021
6.580
6.660
6.550
6.600
103,581
-0.02(-0.30%)
Oct 20, 2021
6.480
6.770
6.460
6.620
264,599
+0.11(+1.69%)
Oct 19, 2021
6.340
6.550
6.260
6.510
150,525
+0.21(+3.33%)
Oct 18, 2021
6.450
6.545
6.290
6.300
176,522
-0.15(-2.33%)
Oct 15, 2021
6.680
6.710
6.320
6.450
303,373
-0.13(-1.98%)
Oct 14, 2021
6.570
6.670
6.530
6.580
225,518
+0.02(+0.30%)
Oct 13, 2021
6.550
6.640
6.460
6.560
107,862
+0.01(+0.15%)
Oct 12, 2021
6.370
6.620
6.370
6.550
177,866
+0.16(+2.50%)
Oct 11, 2021
6.210
6.460
6.130
6.390
167,925
+0.10(+1.59%)
Oct 08, 2021
6.300
6.490
6.250
6.290
216,415
+0.01(+0.16%)
Oct 07, 2021
6.210
6.360
6.150
6.280
173,498
+0.10(+1.62%)
Oct 06, 2021
6.020
6.240
6.020
6.180
185,418
+0.09(+1.48%)
Oct 05, 2021
6.160
6.260
6.020
6.090
196,461
-0.06(-0.98%)
Oct 04, 2021
6.240
6.270
6.070
6.150
180,812
-0.12(-1.91%)
Oct 01, 2021
6.220
6.350
6.020
6.270
201,049
+0.09(+1.46%)
Sep 30, 2021
6.320
6.490
6.140
6.180
323,825
-0.07(-1.12%)
Sep 29, 2021
6.550
6.600
6.200
6.250
419,450
-0.31(-4.73%)
Sep 28, 2021
6.700
6.780
6.480
6.560
500,043
-0.13(-1.94%)
Sep 27, 2021
6.700
6.850
6.650
6.690
161,219
+0.01(+0.15%)
Sep 24, 2021
6.790
7.030
6.650
6.680
224,465
-0.21(-3.05%)
Sep 23, 2021
6.760
7.060
6.765
6.890
382,668
+0.15(+2.23%)
Sep 22, 2021
6.630
6.790
6.534
6.740
248,902
+0.13(+1.97%)
Sep 21, 2021
6.510
6.840
6.410
6.610
420,210
+0.02(+0.30%)
Sep 20, 2021
6.950
6.949
6.400
6.590
1,991,926
-0.30(-4.35%)
Sep 17, 2021
6.610
6.900
6.600
6.890
422,229
+0.27(+4.08%)
Sep 16, 2021
6.460
6.660
6.351
6.620
201,754
+0.11(+1.69%)
Sep 15, 2021
6.430
6.540
6.320
6.510
190,737
+0.11(+1.72%)
Sep 14, 2021
6.550
6.700
6.370
6.400
404,976
-0.18(-2.74%)
Sep 13, 2021
6.620
6.700
6.490
6.580
315,665
-0.06(-0.90%)
Sep 10, 2021
6.510
6.650
6.450
6.640
251,616
+0.13(+2.00%)
Sep 09, 2021
6.210
6.550
6.100
6.510
183,631
+0.30(+4.83%)
Sep 08, 2021
6.390
6.390
6.070
6.210
276,699
-0.24(-3.72%)
Sep 07, 2021
6.390
6.620
6.330
6.450
321,519
+0.28(+4.54%)
Sep 03, 2021
6.350
6.385
6.140
6.170
300,781
-0.18(-2.83%)
Sep 02, 2021
6.560
6.600
6.300
6.350
290,726
-0.21(-3.20%)
Sep 01, 2021
6.350
6.660
6.290
6.560
444,477
+0.15(+2.34%)
Aug 31, 2021
6.290
6.468
6.250
6.410
273,754
+0.14(+2.23%)
Aug 30, 2021
6.590
6.603
6.250
6.270
228,780
-0.27(-4.13%)
Aug 27, 2021
6.160
6.580
6.061
6.540
418,908
+0.38(+6.17%)
Aug 26, 2021
6.180
6.280
6.100
6.160
245,321
-0.03(-0.48%)
Aug 25, 2021
6.090
6.270
6.000
6.190
248,435
+0.12(+1.98%)
Aug 24, 2021
5.950
6.110
5.825
6.070
230,068
+0.15(+2.53%)
Aug 23, 2021
5.560
5.970
5.500
5.920
319,221
+0.38(+6.86%)
Aug 20, 2021
5.500
5.680
5.420
5.540
203,110
+0.02(+0.36%)
Aug 19, 2021
5.730
5.780
5.510
5.520
357,073
-0.23(-4.00%)
Aug 18, 2021
5.760
5.880
5.540
5.750
279,126
+0.00(+0.00%)
Aug 17, 2021
5.930
5.970
5.740
5.750
433,442
-0.27(-4.49%)
Aug 16, 2021
6.140
6.140
5.810
6.020
541,894
-0.19(-3.06%)
Aug 13, 2021
6.240
6.240
5.930
6.210
503,405
+0.00(+0.00%)
Aug 12, 2021
5.800
6.230
5.750
6.210
557,487
+0.44(+7.63%)
Aug 11, 2021
5.800
5.860
5.600
5.770
292,492
+0.00(+0.00%)
Aug 10, 2021
5.940
5.940
5.670
5.770
368,800
-0.11(-1.87%)
Aug 09, 2021
5.890
5.970
5.730
5.880
554,838
-0.07(-1.18%)
Aug 06, 2021
5.400
5.950
5.350
5.950
1,286,909
+0.45(+8.18%)
Aug 05, 2021
5.300
5.630
5.170
5.500
773,040
+0.26(+4.96%)
Aug 04, 2021
5.210
5.350
5.160
5.240
286,193
+0.02(+0.38%)
Aug 03, 2021
5.210
5.240
5.050
5.220
297,554
-0.03(-0.57%)
Aug 02, 2021
5.150
5.280
5.100
5.250
214,456
+0.08(+1.55%)
Jul 30, 2021
5.140
5.220
5.050
5.170
172,266
+0.02(+0.39%)
Jul 29, 2021
5.280
5.300
5.095
5.150
252,129
-0.13(-2.46%)
Jul 28, 2021
5.100
5.340
5.090
5.280
156,684
+0.16(+3.13%)
Jul 27, 2021
5.090
5.220
4.950
5.120
318,498
-0.03(-0.58%)
Jul 26, 2021
5.160
5.270
5.070
5.150
234,782
-0.02(-0.39%)
Jul 23, 2021
5.300
5.300
5.130
5.170
311,095
-0.10(-1.90%)
Jul 22, 2021
5.540
5.540
5.260
5.270
330,562
-0.15(-2.77%)
Jul 21, 2021
5.360
5.540
5.350
5.420
249,700
+0.07(+1.31%)
Jul 20, 2021
5.330
5.370
5.200
5.350
371,700
+0.00(+0.00%)
Jul 19, 2021
5.180
5.370
5.150
5.350
363,104
+0.05(+0.94%)
Jul 16, 2021
5.500
5.500
5.300
5.300
308,971
-0.13(-2.39%)
Jul 15, 2021
5.600
5.600
5.360
5.430
377,522
-0.13(-2.34%)
Jul 14, 2021
5.640
5.700
5.560
5.560
366,139
-0.10(-1.77%)
Jul 13, 2021
5.850
5.894
5.580
5.660
992,946
-0.20(-3.41%)
Jul 12, 2021
6.220
6.220
5.760
5.860
435,660
-0.27(-4.40%)
Jul 09, 2021
5.830
6.160
5.800
6.130
440,903
+0.33(+5.69%)
Jul 08, 2021
5.730
5.900
5.684
5.800
424,271
-0.07(-1.19%)
Jul 07, 2021
6.000
6.000
5.700
5.870
609,796
-0.10(-1.68%)
Jul 06, 2021
6.270
6.360
5.965
5.970
629,411
-0.29(-4.63%)
Jul 02, 2021
6.320
6.350
6.060
6.260
400,071
-0.04(-0.63%)
Jul 01, 2021
6.670
6.670
6.290
6.300
535,365
-0.29(-4.40%)
Jun 30, 2021
6.730
6.750
6.515
6.590
419,627
-0.11(-1.64%)
Jun 29, 2021
6.700
6.723
6.575
6.700
392,118
-0.04(-0.52%)
Jun 28, 2021
7.090
7.140
6.670
6.735
506,434
-0.26(-3.79%)
Jun 25, 2021
6.880
7.080
6.790
7.000
3,330,911
+0.14(+2.04%)
Jun 24, 2021
6.910
6.970
6.820
6.860
352,289
+0.00(+0.00%)
Jun 23, 2021
6.750
6.860
6.720
6.860
339,029
+0.11(+1.63%)
Jun 22, 2021
6.700
6.750
6.530
6.750
388,038
+0.01(+0.15%)
Jun 21, 2021
6.980
7.010
6.685
6.740
499,569
-0.30(-4.26%)
Jun 18, 2021
6.660
7.080
6.640
7.040
1,150,756
+0.40(+6.02%)
Jun 17, 2021
6.810
6.930
6.570
6.640
617,900
-0.19(-2.78%)
Jun 16, 2021
6.970
7.021
6.650
6.830
484,774
-0.17(-2.43%)
Jun 15, 2021
7.030
7.070
6.810
7.000
402,687
-0.04(-0.57%)
Jun 14, 2021
7.240
7.370
7.010
7.040
419,680
-0.17(-2.36%)
Jun 11, 2021
7.200
7.230
7.050
7.210
334,417
+0.00(+0.00%)
Jun 10, 2021
7.250
7.350
7.125
7.210
332,519
-0.06(-0.83%)
Jun 09, 2021
7.260
7.585
7.220
7.270
487,731
+0.04(+0.55%)
Jun 08, 2021
7.240
7.300
7.010
7.230
375,120
+0.04(+0.56%)
Jun 07, 2021
7.240
7.380
7.150
7.190
394,769
-0.01(-0.14%)
Jun 04, 2021
7.470
7.490
7.180
7.200
246,661
-0.10(-1.37%)
Jun 03, 2021
7.220
7.490
7.220
7.300
260,146
-0.04(-0.54%)
Jun 02, 2021
7.460
7.540
7.120
7.340
350,980
-0.11(-1.48%)
Jun 01, 2021
7.290
7.565
7.165
7.450
352,078
+0.15(+2.05%)
May 28, 2021
7.190
7.380
7.150
7.300
368,182
+0.16(+2.24%)
May 27, 2021
6.930
7.260
6.850
7.140
393,143
+0.21(+3.03%)
May 26, 2021
6.760
7.000
6.760
6.930
287,529
+0.15(+2.21%)
May 25, 2021
6.870
6.970
6.750
6.780
367,788
-0.09(-1.31%)
May 24, 2021
7.060
7.060
6.790
6.870
249,576
-0.15(-2.14%)
May 21, 2021
7.040
7.164
6.910
7.020
266,243
+0.06(+0.86%)
May 20, 2021
6.970
7.190
6.720
6.960
311,164
+0.14(+2.05%)
May 19, 2021
7.050
7.150
6.690
6.820
586,363
-0.36(-5.01%)
May 18, 2021
7.010
7.420
7.000
7.180
537,323
+0.17(+2.43%)
May 17, 2021
6.820
7.180
6.710
7.010
513,714
+0.26(+3.85%)
May 14, 2021
6.530
6.890
6.373
6.750
848,222
+0.28(+4.33%)
May 13, 2021
6.690
6.790
6.330
6.470
879,555
-0.20(-3.00%)
May 12, 2021
6.580
7.030
6.580
6.670
891,002
+0.05(+0.76%)
May 11, 2021
6.030
6.910
6.010
6.620
1,158,118
+0.34(+5.41%)
May 10, 2021
6.470
6.470
6.180
6.280
598,567
-0.15(-2.33%)
May 07, 2021
6.680
6.730
6.350
6.430
805,367
-0.20(-3.02%)
May 06, 2021
6.750
6.760
6.430
6.630
601,511
-0.14(-2.07%)
May 05, 2021
7.380
7.380
6.690
6.770
1,032,688
-0.68(-9.13%)
May 04, 2021
7.230
7.510
6.960
7.450
1,248,771
+0.12(+1.64%)
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.