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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 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 30, 2021
4.340
4.580
4.330
4.390
49,000
+0.05(+1.15%)
Apr 29, 2021
4.540
4.560
4.310
4.340
54,986
-0.15(-3.34%)
Apr 28, 2021
4.550
4.600
4.440
4.490
64,514
-0.07(-1.54%)
Apr 27, 2021
4.590
4.600
4.410
4.560
53,316
+0.03(+0.66%)
Apr 26, 2021
4.580
4.650
4.470
4.530
95,283
-0.02(-0.44%)
Apr 23, 2021
4.640
4.720
4.500
4.550
38,000
-0.02(-0.44%)
Apr 22, 2021
4.650
4.840
4.490
4.570
115,077
+0.01(+0.22%)
Apr 21, 2021
4.610
4.980
4.450
4.560
214,157
-0.11(-2.36%)
Apr 20, 2021
4.310
4.700
4.220
4.670
107,594
+0.30(+6.86%)
Apr 19, 2021
4.450
4.490
4.280
4.370
82,769
-0.09(-2.02%)
Apr 16, 2021
4.500
4.510
4.360
4.460
58,500
-0.01(-0.22%)
Apr 15, 2021
4.490
4.500
4.260
4.470
76,042
+0.03(+0.68%)
Apr 14, 2021
4.550
4.610
4.350
4.440
47,560
-0.04(-0.89%)
Apr 13, 2021
4.580
4.610
4.380
4.480
48,020
+0.06(+1.36%)
Apr 12, 2021
4.810
4.850
4.360
4.420
70,153
-0.45(-9.24%)
Apr 09, 2021
4.960
4.980
4.800
4.870
25,300
-0.02(-0.41%)
Apr 08, 2021
5.030
5.190
4.770
4.890
81,938
-0.14(-2.78%)
Apr 07, 2021
5.060
5.350
4.920
5.030
58,789
-0.06(-1.18%)
Apr 06, 2021
5.250
5.360
5.050
5.090
84,263
-0.29(-5.39%)
Apr 05, 2021
5.650
5.670
5.310
5.380
30,088
-0.27(-4.78%)
Apr 01, 2021
5.330
5.680
5.330
5.650
44,300
+0.46(+8.86%)
Mar 31, 2021
5.160
5.320
5.160
5.190
44,997
+0.01(+0.19%)
Mar 30, 2021
5.090
5.450
5.050
5.180
35,570
+0.11(+2.17%)
Mar 29, 2021
5.550
5.550
5.010
5.070
76,554
-0.49(-8.81%)
Mar 26, 2021
5.890
5.895
5.500
5.560
48,300
-0.22(-3.81%)
Mar 25, 2021
5.720
5.950
5.448
5.780
136,561
-0.52(-8.25%)
Mar 24, 2021
5.400
6.330
5.350
6.300
307,511
+0.94(+17.54%)
Mar 23, 2021
5.640
5.800
5.320
5.360
97,664
-0.40(-6.94%)
Mar 22, 2021
5.850
5.990
5.600
5.760
95,278
-0.09(-1.54%)
Mar 19, 2021
6.290
6.297
5.500
5.850
395,400
-0.60(-9.30%)
Mar 18, 2021
6.700
6.700
6.400
6.450
40,706
-0.37(-5.43%)
Mar 17, 2021
6.870
6.900
6.750
6.820
17,070
+0.00(+0.00%)
Mar 16, 2021
6.940
7.100
6.760
6.820
44,968
-0.11(-1.59%)
Mar 15, 2021
6.850
7.220
6.850
6.930
35,063
+0.08(+1.17%)
Mar 12, 2021
7.380
7.380
6.760
6.850
109,700
+0.15(+2.24%)
Mar 11, 2021
6.600
6.750
6.140
6.700
97,087
+0.10(+1.52%)
Mar 10, 2021
6.490
6.650
6.470
6.600
31,845
+0.07(+1.07%)
Mar 09, 2021
6.190
6.700
6.190
6.530
51,060
+0.38(+6.18%)
Mar 08, 2021
6.340
6.390
6.100
6.150
40,660
-0.19(-3.00%)
Mar 05, 2021
6.410
6.410
5.850
6.340
81,200
-0.07(-1.09%)
Mar 04, 2021
6.620
6.625
6.180
6.410
60,997
-0.17(-2.58%)
Mar 03, 2021
6.510
6.816
6.480
6.580
31,178
+0.01(+0.15%)
Mar 02, 2021
6.650
6.650
6.450
6.570
22,247
+0.02(+0.31%)
Mar 01, 2021
6.562
6.650
6.475
6.550
49,272
+0.20(+3.15%)
Feb 26, 2021
6.510
6.860
6.210
6.350
119,500
-0.28(-4.22%)
Feb 25, 2021
6.880
6.880
6.510
6.630
87,218
-0.15(-2.21%)
Feb 24, 2021
7.110
7.340
6.750
6.780
102,731
-0.29(-4.10%)
Feb 23, 2021
7.300
7.430
7.040
7.070
99,620
-0.42(-5.61%)
Feb 22, 2021
7.350
9.190
7.200
7.490
572,657
+0.09(+1.22%)
Feb 19, 2021
7.820
7.820
7.380
7.400
67,100
-0.49(-6.21%)
Feb 18, 2021
8.090
8.121
7.480
7.890
64,017
-0.24(-2.95%)
Feb 17, 2021
8.110
8.180
7.800
8.130
43,624
+0.07(+0.87%)
Feb 16, 2021
7.910
8.170
7.660
8.060
63,732
+0.26(+3.33%)
Feb 12, 2021
7.950
8.000
7.500
7.800
48,600
-0.15(-1.89%)
Feb 11, 2021
8.300
8.400
7.890
7.950
48,189
-0.32(-3.87%)
Feb 10, 2021
8.350
8.440
7.800
8.270
68,234
+0.03(+0.36%)
Feb 09, 2021
7.800
8.300
7.750
8.240
67,690
+0.44(+5.64%)
Feb 08, 2021
7.720
7.943
7.660
7.800
67,663
+0.25(+3.31%)
Feb 05, 2021
7.630
7.700
7.460
7.550
43,400
-0.03(-0.40%)
Feb 04, 2021
7.350
7.800
7.300
7.580
76,847
+0.39(+5.42%)
Feb 03, 2021
7.150
7.240
7.040
7.190
38,450
+0.09(+1.27%)
Feb 02, 2021
7.220
7.220
7.000
7.100
28,585
-0.09(-1.25%)
Feb 01, 2021
6.990
7.280
6.640
7.190
105,076
+0.27(+3.90%)
Jan 29, 2021
6.940
7.250
6.700
6.920
82,700
-0.02(-0.29%)
Jan 28, 2021
7.450
7.690
6.800
6.940
106,864
-0.41(-5.58%)
Jan 27, 2021
7.850
7.880
7.243
7.350
66,548
-0.57(-7.20%)
Jan 26, 2021
8.110
8.110
7.850
7.920
64,471
-0.13(-1.61%)
Jan 25, 2021
7.910
8.259
7.900
8.050
79,170
+0.14(+1.77%)
Jan 22, 2021
7.750
8.210
7.600
7.910
59,700
+0.14(+1.80%)
Jan 21, 2021
7.830
7.940
7.630
7.770
50,718
-0.06(-0.77%)
Jan 20, 2021
7.780
7.900
7.487
7.830
67,895
+0.05(+0.64%)
Jan 19, 2021
7.600
7.930
7.570
7.780
97,766
+0.22(+2.91%)
Jan 15, 2021
7.370
7.650
7.090
7.560
82,400
+0.20(+2.72%)
Jan 14, 2021
7.040
7.490
6.930
7.360
109,635
+0.30(+4.25%)
Jan 13, 2021
7.360
7.390
6.960
7.060
39,834
-0.27(-3.68%)
Jan 12, 2021
6.990
7.400
6.910
7.330
68,726
+0.38(+5.47%)
Jan 11, 2021
7.250
7.320
6.820
6.950
72,901
-0.26(-3.61%)
Jan 08, 2021
7.000
7.260
6.960
7.210
47,700
+0.17(+2.41%)
Jan 07, 2021
7.160
7.450
6.890
7.040
38,485
-0.13(-1.81%)
Jan 06, 2021
6.930
7.390
6.930
7.170
45,425
+0.24(+3.46%)
Jan 05, 2021
7.070
7.290
6.860
6.930
42,996
-0.01(-0.14%)
Jan 04, 2021
6.810
7.000
6.670
6.940
32,628
+0.27(+4.05%)
Dec 31, 2020
6.670
6.670
6.670
49,322
-0.42(-5.92%)
Dec 30, 2020
6.910
7.090
6.710
7.090
49,322
+0.18(+2.60%)
Dec 29, 2020
7.000
7.060
6.666
6.910
68,726
-0.11(-1.57%)
Dec 28, 2020
7.330
7.540
7.000
7.020
66,146
-0.31(-4.23%)
Dec 24, 2020
7.680
7.720
7.330
7.330
30,500
-0.51(-6.51%)
Dec 23, 2020
7.850
8.190
7.640
7.840
81,876
-0.01(-0.13%)
Dec 22, 2020
7.590
8.150
7.450
7.850
166,749
+0.29(+3.84%)
Dec 21, 2020
7.280
7.620
7.010
7.560
72,775
+0.23(+3.14%)
Dec 18, 2020
7.250
7.700
7.120
7.330
148,200
+0.09(+1.24%)
Dec 17, 2020
7.240
7.300
6.900
7.240
64,332
+0.09(+1.26%)
Dec 16, 2020
7.250
7.300
6.720
7.150
78,646
-0.03(-0.42%)
Dec 15, 2020
7.000
7.350
6.500
7.180
141,233
+0.28(+4.06%)
Dec 14, 2020
6.390
6.920
6.110
6.900
154,650
+0.63(+10.05%)
Dec 11, 2020
6.230
6.410
6.170
6.270
39,000
-0.01(-0.16%)
Dec 10, 2020
6.100
6.490
6.030
6.280
38,606
+0.16(+2.61%)
Dec 09, 2020
6.610
6.610
6.070
6.120
53,641
-0.40(-6.13%)
Dec 08, 2020
6.700
6.750
6.500
6.520
72,878
-0.20(-2.98%)
Dec 07, 2020
7.020
7.060
6.600
6.720
42,560
-0.30(-4.27%)
Dec 04, 2020
6.790
7.080
6.590
7.020
44,500
+0.23(+3.39%)
Dec 03, 2020
6.690
6.980
6.540
6.790
47,318
+0.06(+0.89%)
Dec 02, 2020
6.730
6.950
6.535
6.730
82,874
-0.03(-0.44%)
Dec 01, 2020
7.240
7.340
6.650
6.760
65,661
-0.40(-5.59%)
Nov 30, 2020
6.740
7.240
6.680
7.160
110,771
+0.44(+6.55%)
Nov 27, 2020
6.490
6.920
6.490
6.720
66,100
+0.22(+3.38%)
Nov 25, 2020
7.140
7.140
6.350
6.500
173,100
-0.63(-8.84%)
Nov 24, 2020
7.260
7.360
7.040
7.130
126,796
-0.09(-1.25%)
Nov 23, 2020
6.930
7.640
6.350
7.220
476,048
-1.56(-17.77%)
Nov 20, 2020
8.770
8.950
8.710
8.780
35,100
-0.10(-1.13%)
Nov 19, 2020
8.280
9.120
8.220
8.880
39,758
+0.47(+5.59%)
Nov 18, 2020
8.590
8.598
8.103
8.410
68,640
-0.13(-1.52%)
Nov 17, 2020
8.710
8.790
8.340
8.540
25,670
-0.22(-2.51%)
Nov 16, 2020
8.100
8.770
8.100
8.760
56,867
+0.76(+9.50%)
Nov 13, 2020
8.030
8.325
7.930
8.000
73,400
+0.13(+1.65%)
Nov 12, 2020
9.040
9.190
7.600
7.870
93,454
-1.19(-13.13%)
Nov 11, 2020
9.160
9.240
8.845
9.060
26,544
-0.05(-0.55%)
Nov 10, 2020
8.670
9.200
8.670
9.110
40,965
+0.39(+4.47%)
Nov 09, 2020
8.990
9.270
8.570
8.720
67,811
-0.08(-0.91%)
Nov 06, 2020
9.310
9.310
8.630
8.800
15,700
-0.37(-4.03%)
Nov 05, 2020
9.000
9.750
9.000
9.170
89,839
+0.41(+4.68%)
Nov 04, 2020
8.580
8.950
8.099
8.760
40,089
+0.31(+3.67%)
Nov 03, 2020
8.650
8.820
8.250
8.450
22,428
-0.19(-2.20%)
Nov 02, 2020
8.520
8.993
8.320
8.640
45,299
+0.21(+2.49%)
Oct 30, 2020
8.230
8.583
8.000
8.430
39,200
+0.17(+2.06%)
Oct 29, 2020
8.000
8.380
7.870
8.260
47,481
+0.29(+3.64%)
Oct 28, 2020
7.940
8.082
7.880
7.970
49,034
-0.28(-3.39%)
Oct 27, 2020
8.840
8.840
8.136
8.250
44,344
-0.59(-6.67%)
Oct 26, 2020
9.030
9.040
8.750
8.840
32,180
-0.19(-2.10%)
Oct 23, 2020
9.220
9.260
8.817
9.030
19,800
-0.05(-0.55%)
Oct 22, 2020
9.340
9.340
9.060
9.080
12,881
-0.16(-1.73%)
Oct 21, 2020
9.230
9.390
9.050
9.240
15,587
+0.07(+0.76%)
Oct 20, 2020
9.340
9.340
9.070
9.170
14,307
-0.04(-0.43%)
Oct 19, 2020
9.440
9.480
9.040
9.210
69,240
-0.05(-0.54%)
Oct 16, 2020
9.270
9.370
9.170
9.260
15,600
-0.06(-0.64%)
Oct 15, 2020
9.300
9.430
9.080
9.320
25,616
+0.06(+0.65%)
Oct 14, 2020
9.650
9.820
9.230
9.260
46,033
-0.46(-4.73%)
Oct 13, 2020
9.900
10.01
9.620
9.720
13,207
-0.19(-1.92%)
Oct 12, 2020
10.37
10.37
9.850
9.910
22,301
-0.46(-4.44%)
Oct 09, 2020
10.07
10.42
10.00
10.37
32,500
+0.23(+2.27%)
Oct 08, 2020
10.06
10.27
9.720
10.14
22,017
-0.13(-1.27%)
Oct 07, 2020
10.33
10.33
10.00
10.27
24,431
+0.11(+1.08%)
Oct 06, 2020
10.27
10.40
10.07
10.16
20,047
-0.07(-0.68%)
Oct 05, 2020
10.00
10.43
10.00
10.23
16,843
+0.30(+3.02%)
Oct 02, 2020
9.700
10.25
9.620
9.930
19,900
+0.03(+0.30%)
Oct 01, 2020
10.19
10.41
9.620
9.900
43,197
-0.28(-2.75%)
Sep 30, 2020
9.880
10.31
9.760
10.18
22,945
+0.45(+4.62%)
Sep 29, 2020
9.770
9.870
9.540
9.730
11,252
-0.04(-0.41%)
Sep 28, 2020
9.770
9.920
9.390
9.770
19,429
+0.12(+1.24%)
Sep 25, 2020
9.470
9.760
9.180
9.650
24,500
+0.33(+3.54%)
Sep 24, 2020
9.550
9.560
9.100
9.320
37,244
-0.32(-3.32%)
Sep 23, 2020
10.05
10.05
9.550
9.640
32,257
-0.53(-5.21%)
Sep 22, 2020
10.34
10.34
9.830
10.17
35,824
-0.22(-2.12%)
Sep 21, 2020
10.51
10.64
10.12
10.39
40,736
-0.18(-1.70%)
Sep 18, 2020
10.88
11.01
10.53
10.57
131,000
-0.22(-2.04%)
Sep 17, 2020
10.26
10.93
10.11
10.79
36,341
+0.32(+3.06%)
Sep 16, 2020
10.65
10.90
10.47
10.47
45,814
-0.15(-1.41%)
Sep 15, 2020
10.75
10.97
10.54
10.62
62,130
+0.09(+0.85%)
Sep 14, 2020
10.11
10.69
10.07
10.53
60,096
+0.67(+6.80%)
Sep 11, 2020
10.23
10.23
9.728
9.860
31,000
-0.26(-2.57%)
Sep 10, 2020
9.760
10.25
9.660
10.12
50,900
+0.35(+3.58%)
Sep 09, 2020
9.300
9.895
9.300
9.770
44,452
+0.50(+5.39%)
Sep 08, 2020
9.410
9.561
9.020
9.270
82,545
-0.19(-2.01%)
Sep 04, 2020
9.900
9.977
9.330
9.460
80,800
-0.46(-4.64%)
Sep 03, 2020
10.01
10.15
9.820
9.920
92,060
-0.20(-1.98%)
Sep 02, 2020
10.36
10.57
9.950
10.12
69,625
-0.25(-2.41%)
Sep 01, 2020
10.77
10.99
10.35
10.37
79,459
-0.42(-3.89%)
Aug 31, 2020
11.10
11.10
10.67
10.79
70,506
-0.32(-2.88%)
Aug 28, 2020
11.43
11.43
10.69
11.11
116,400
-0.18(-1.59%)
Aug 27, 2020
11.82
11.82
11.11
11.29
59,372
-0.53(-4.48%)
Aug 26, 2020
11.90
11.99
11.69
11.82
55,261
+0.07(+0.60%)
Aug 25, 2020
11.67
11.91
11.63
11.75
50,718
+0.07(+0.60%)
Aug 24, 2020
11.88
11.93
11.30
11.68
84,601
-0.17(-1.43%)
Aug 21, 2020
11.82
12.23
11.29
11.85
147,700
-0.05(-0.42%)
Aug 20, 2020
12.24
12.30
11.81
11.90
45,335
-0.37(-3.02%)
Aug 19, 2020
12.13
12.64
12.04
12.27
169,887
+0.11(+0.90%)
Aug 18, 2020
12.02
12.40
11.96
12.16
43,506
+0.24(+2.01%)
Aug 17, 2020
11.86
12.06
11.77
11.92
27,076
+0.07(+0.59%)
Aug 14, 2020
12.12
12.20
11.84
11.85
44,400
-0.40(-3.27%)
Aug 13, 2020
12.09
12.28
12.03
12.25
23,572
+0.12(+0.99%)
Aug 12, 2020
12.09
12.17
11.90
12.13
52,896
+0.07(+0.58%)
Aug 11, 2020
12.70
12.74
11.99
12.06
87,968
-0.25(-2.03%)
Aug 10, 2020
12.13
12.35
11.97
12.31
41,008
+0.16(+1.32%)
Aug 07, 2020
12.01
12.22
11.76
12.15
97,800
+0.07(+0.58%)
Aug 06, 2020
12.68
12.72
11.87
12.08
89,736
-0.48(-3.82%)
Aug 05, 2020
12.70
12.81
12.50
12.56
101,285
+0.10(+0.80%)
Aug 04, 2020
12.63
12.79
12.34
12.46
66,862
-0.19(-1.50%)
Aug 03, 2020
12.84
12.86
12.26
12.65
90,361
-0.19(-1.48%)
Jul 31, 2020
13.15
13.22
12.64
12.84
71,200
-0.31(-2.36%)
Jul 30, 2020
12.78
13.19
12.67
13.15
55,592
+0.11(+0.84%)
Jul 29, 2020
13.16
13.47
12.77
13.04
138,421
-0.13(-0.99%)
Jul 28, 2020
13.75
13.79
13.16
13.17
109,351
-0.54(-3.94%)
Jul 27, 2020
12.99
13.87
12.87
13.71
113,172
+0.75(+5.79%)
Jul 24, 2020
13.08
13.23
12.87
12.96
66,600
-0.24(-1.82%)
Jul 23, 2020
13.32
13.39
12.88
13.20
57,352
-0.14(-1.05%)
Jul 22, 2020
13.46
13.55
13.17
13.34
44,910
-0.18(-1.33%)
Jul 21, 2020
13.52
13.71
13.13
13.52
82,683
+0.06(+0.45%)
Jul 20, 2020
13.31
13.55
12.96
13.46
133,135
+0.02(+0.15%)
Jul 17, 2020
13.75
14.00
13.34
13.44
95,500
-0.35(-2.54%)
Jul 16, 2020
13.76
14.00
13.48
13.79
172,872
+0.11(+0.80%)
Jul 15, 2020
13.49
14.09
13.21
13.68
347,954
+0.11(+0.81%)
Jul 14, 2020
13.06
13.61
12.95
13.57
154,820
+0.51(+3.91%)
Jul 13, 2020
13.45
14.04
12.93
13.06
289,502
+0.09(+0.69%)
Jul 10, 2020
13.02
13.26
12.86
12.97
106,000
-0.05(-0.38%)
Jul 09, 2020
13.15
13.23
12.67
13.02
196,039
+0.04(+0.31%)
Jul 08, 2020
13.40
13.57
12.85
12.98
149,446
-0.40(-2.99%)
Jul 07, 2020
13.28
13.91
13.02
13.38
146,657
-0.07(-0.52%)
Jul 06, 2020
13.00
13.60
12.94
13.45
255,383
+0.49(+3.78%)
Jul 02, 2020
12.43
13.16
11.86
12.96
188,900
+0.78(+6.40%)
Jul 01, 2020
12.51
12.86
12.14
12.18
169,312
-0.37(-2.95%)
Jun 30, 2020
12.86
13.01
12.48
12.55
106,501
-0.41(-3.16%)
Jun 29, 2020
12.48
13.11
12.20
12.96
224,605
+0.16(+1.25%)
Jun 26, 2020
12.54
13.23
12.41
12.80
728,400
+0.22(+1.75%)
Jun 25, 2020
12.49
12.76
12.23
12.58
245,098
+0.02(+0.16%)
Jun 24, 2020
12.99
13.07
12.44
12.56
250,693
-0.64(-4.85%)
Jun 23, 2020
13.03
13.24
12.77
13.20
170,392
+0.20(+1.54%)
Jun 22, 2020
13.18
13.38
12.92
13.00
135,765
-0.28(-2.11%)
Jun 19, 2020
13.50
13.74
13.12
13.28
309,000
-0.21(-1.56%)
Jun 18, 2020
13.18
13.51
13.02
13.49
160,553
+0.12(+0.90%)
Jun 17, 2020
13.70
13.89
13.18
13.37
180,500
-0.47(-3.40%)
Jun 16, 2020
12.98
13.93
12.78
13.84
327,803
+0.92(+7.12%)
Jun 15, 2020
12.20
13.45
12.20
12.92
188,752
+0.32(+2.54%)
Jun 12, 2020
13.00
13.20
12.21
12.60
184,500
+0.11(+0.88%)
Jun 11, 2020
12.62
12.77
11.85
12.49
320,537
-0.33(-2.57%)
Jun 10, 2020
13.50
13.50
12.65
12.82
119,555
-0.12(-0.93%)
Jun 09, 2020
13.15
13.24
12.57
12.94
205,360
+0.07(+0.54%)
Jun 08, 2020
12.78
13.26
12.68
12.87
243,336
+0.08(+0.63%)
Jun 05, 2020
13.02
13.20
12.56
12.79
257,900
-0.36(-2.74%)
Jun 04, 2020
13.56
13.95
12.50
13.15
402,383
-0.62(-4.50%)
Jun 03, 2020
13.22
13.81
13.00
13.77
194,606
+0.63(+4.79%)
Jun 02, 2020
13.64
13.70
13.07
13.14
268,788
-0.52(-3.81%)
Jun 01, 2020
13.96
14.49
13.57
13.66
209,233
-0.52(-3.67%)
May 29, 2020
13.72
14.23
13.48
14.18
138,600
+0.25(+1.79%)
May 28, 2020
14.05
14.54
13.71
13.93
184,886
-0.22(-1.55%)
May 27, 2020
13.74
14.20
12.83
14.15
261,937
+0.44(+3.21%)
May 26, 2020
14.88
14.95
13.61
13.71
356,881
-1.16(-7.80%)
May 22, 2020
13.90
15.07
13.33
14.87
382,700
+1.10(+7.99%)
May 21, 2020
13.99
14.25
13.60
13.77
310,738
-0.04(-0.29%)
May 20, 2020
13.40
14.00
13.15
13.81
565,145
+0.81(+6.23%)
May 19, 2020
14.00
14.00
12.99
13.00
1,895,252
-3.16(-19.55%)
May 18, 2020
16.90
17.22
15.40
16.16
358,506
-0.69(-4.09%)
May 15, 2020
17.68
17.76
15.61
16.85
274,200
-0.85(-4.80%)
May 14, 2020
17.72
18.19
16.54
17.70
192,081
+0.00(+0.00%)
May 13, 2020
19.22
19.40
16.87
17.70
327,173
-1.36(-7.14%)
May 12, 2020
20.66
21.28
18.76
19.06
367,209
-1.22(-6.02%)
May 11, 2020
19.95
20.68
18.26
20.28
1,127,284
+3.27(+19.22%)
May 08, 2020
16.95
17.08
16.09
17.01
321,000
+0.23(+1.37%)
May 07, 2020
17.20
17.33
16.60
16.78
115,307
-0.30(-1.76%)
May 06, 2020
16.71
17.50
16.68
17.08
171,205
+0.36(+2.15%)
May 05, 2020
16.70
17.35
16.40
16.72
234,285
+0.06(+0.36%)
May 04, 2020
15.63
16.66
15.50
16.66
164,314
+0.76(+4.78%)
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.