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
Athenex Inc
(NQ:
ATNX
)
0.2031
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 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
0.5000
0.5298
0.4800
0.4800
702,177
-0.03(-6.65%)
Apr 28, 2022
0.5200
0.5400
0.4801
0.5142
836,185
-0.01(-1.15%)
Apr 27, 2022
0.5392
0.5454
0.5200
0.5202
517,965
-0.03(-4.71%)
Apr 26, 2022
0.5955
0.6284
0.5380
0.5459
687,653
-0.05(-8.82%)
Apr 25, 2022
0.6200
0.6230
0.5829
0.5987
596,053
-0.01(-2.43%)
Apr 22, 2022
0.6178
0.6664
0.6030
0.6136
654,183
-0.03(-4.42%)
Apr 21, 2022
0.6500
0.6940
0.6030
0.6420
1,219,413
+0.00(+0.33%)
Apr 20, 2022
0.6800
0.6864
0.6349
0.6399
1,080,311
-0.04(-6.05%)
Apr 19, 2022
0.6601
0.6900
0.6601
0.6811
608,842
+0.02(+2.31%)
Apr 18, 2022
0.7700
0.7829
0.6622
0.6657
889,002
-0.11(-13.75%)
Apr 14, 2022
0.7402
0.8400
0.7400
0.7718
859,474
+0.03(+4.65%)
Apr 13, 2022
0.6865
0.7698
0.6800
0.7375
1,057,840
+0.05(+6.78%)
Apr 12, 2022
0.6999
0.7086
0.6600
0.6907
791,140
-0.03(-3.94%)
Apr 11, 2022
0.7500
0.7600
0.6599
0.7190
856,157
-0.03(-4.39%)
Apr 08, 2022
0.8305
0.8376
0.7500
0.7520
862,931
-0.08(-9.45%)
Apr 07, 2022
0.8416
0.8607
0.8300
0.8305
536,151
-0.01(-0.73%)
Apr 06, 2022
0.8699
0.8700
0.8301
0.8366
414,865
-0.03(-3.32%)
Apr 05, 2022
0.8993
0.9150
0.8529
0.8653
276,376
-0.04(-4.81%)
Apr 04, 2022
0.8500
0.9190
0.8500
0.9090
696,230
+0.06(+7.14%)
Apr 01, 2022
0.9000
0.9834
0.8366
0.8484
1,048,672
+0.02(+2.28%)
Mar 31, 2022
0.8700
0.8798
0.8130
0.8295
576,628
-0.03(-3.71%)
Mar 30, 2022
0.8800
0.9115
0.8500
0.8615
350,725
-0.03(-3.46%)
Mar 29, 2022
0.8597
0.9100
0.8597
0.8924
555,032
+0.04(+4.51%)
Mar 28, 2022
0.9030
0.9481
0.8300
0.8539
943,234
-0.05(-5.52%)
Mar 25, 2022
0.9900
1.010
0.9001
0.9038
779,879
-0.10(-9.61%)
Mar 24, 2022
1.000
1.200
0.9887
0.9999
1,793,731
+0.02(+2.10%)
Mar 23, 2022
0.9700
1.000
0.9400
0.9793
723,249
-0.01(-1.31%)
Mar 22, 2022
0.9202
1.010
0.9100
0.9923
1,337,301
+0.07(+7.15%)
Mar 21, 2022
0.8800
0.9326
0.8700
0.9261
1,086,012
-0.02(-2.52%)
Mar 18, 2022
0.9400
0.9900
0.8800
0.9500
1,619,488
-0.01(-1.11%)
Mar 17, 2022
0.9200
1.010
0.8903
0.9607
944,803
+0.00(+0.07%)
Mar 16, 2022
0.8605
0.9600
0.8422
0.9600
726,729
+0.10(+12.28%)
Mar 15, 2022
0.8500
0.8800
0.8310
0.8550
386,746
+0.01(+1.42%)
Mar 14, 2022
0.9162
0.9162
0.8300
0.8430
529,594
-0.05(-5.60%)
Mar 11, 2022
0.9393
0.9406
0.8832
0.8930
600,655
-0.03(-3.52%)
Mar 10, 2022
0.9800
0.9900
0.9187
0.9256
500,671
-0.07(-7.44%)
Mar 09, 2022
0.8900
1.020
0.8855
1.000
841,189
+0.11(+12.41%)
Mar 08, 2022
0.8334
0.9439
0.8001
0.8896
628,136
+0.04(+4.66%)
Mar 07, 2022
0.8157
0.8549
0.7800
0.8500
643,020
+0.03(+3.66%)
Mar 04, 2022
0.9400
0.9700
0.8060
0.8200
1,414,207
-0.15(-15.19%)
Mar 03, 2022
0.8600
1.120
0.8243
0.9669
4,487,167
+0.13(+15.16%)
Mar 02, 2022
0.8100
0.8558
0.8072
0.8396
564,864
+0.02(+2.39%)
Mar 01, 2022
0.8080
0.8571
0.8058
0.8200
627,686
+0.02(+1.91%)
Feb 28, 2022
0.8243
0.8600
0.8046
0.8046
867,712
-0.06(-6.97%)
Feb 25, 2022
0.8056
0.8700
0.8100
0.8649
482,131
+0.06(+7.31%)
Feb 24, 2022
0.7500
0.8205
0.7276
0.8060
699,307
+0.02(+2.32%)
Feb 23, 2022
0.8415
0.8799
0.7820
0.7877
761,867
-0.04(-5.10%)
Feb 22, 2022
0.8000
0.8526
0.7749
0.8300
817,831
+0.04(+4.53%)
Feb 18, 2022
0.7940
0
-0.03(-3.47%)
Feb 17, 2022
0.8500
0.8656
0.8217
0.8225
547,425
-0.02(-2.86%)
Feb 16, 2022
0.8700
0.8799
0.8200
0.8467
492,261
-0.01(-0.97%)
Feb 15, 2022
0.8100
0.8900
0.8150
0.8550
755,111
+0.05(+6.83%)
Feb 14, 2022
0.8700
0.8715
0.8000
0.8003
396,820
-0.06(-6.74%)
Feb 11, 2022
0.9205
0.9400
0.8500
0.8581
862,647
-0.06(-6.78%)
Feb 10, 2022
0.9200
0.9939
0.9100
0.9205
1,008,160
-0.02(-2.25%)
Feb 09, 2022
0.9100
0.9500
0.9015
0.9417
723,038
+0.03(+3.73%)
Feb 08, 2022
0.9433
0.9571
0.8956
0.9078
665,231
-0.05(-4.97%)
Feb 07, 2022
0.9189
0.9920
0.9189
0.9553
429,599
+0.02(+2.67%)
Feb 04, 2022
0.9300
0.9600
0.9001
0.9305
790,123
-0.02(-2.58%)
Feb 03, 2022
1.000
0.9550
0.9551
477,836
-0.06(-6.36%)
Feb 02, 2022
1.070
1.070
0.9600
1.020
395,589
-0.05(-4.67%)
Feb 01, 2022
1.030
1.090
0.9950
1.070
516,798
+0.05(+4.90%)
Jan 31, 2022
0.9555
1.020
430,839
+0.06(+6.25%)
Jan 28, 2022
0.9402
0.9850
0.9000
0.9600
1,141,498
+0.02(+1.67%)
Jan 27, 2022
1.030
1.030
0.9301
0.9442
936,220
-0.07(-6.51%)
Jan 26, 2022
1.110
1.120
1.002
1.010
772,121
-0.06(-5.61%)
Jan 25, 2022
1.030
1.100
1.000
1.070
605,917
+0.04(+3.88%)
Jan 24, 2022
1.000
1.050
0.9002
1.030
1,233,519
+0.03(+3.00%)
Jan 21, 2022
1.050
1.060
1.000
1.000
897,335
-0.06(-5.66%)
Jan 20, 2022
1.110
1.150
1.060
1.060
672,878
-0.03(-2.75%)
Jan 19, 2022
1.080
1.150
1.070
1.090
894,309
+0.03(+2.83%)
Jan 18, 2022
1.120
1.120
1.060
1.060
557,057
-0.07(-6.19%)
Jan 14, 2022
1.130
0
+0.07(+6.60%)
Jan 13, 2022
1.140
1.170
1.060
1.060
1,262,225
-0.08(-7.02%)
Jan 12, 2022
1.300
1.305
1.140
1.140
1,606,341
-0.09(-7.32%)
Jan 11, 2022
1.250
1.310
1.210
1.230
874,953
-0.01(-0.81%)
Jan 10, 2022
1.250
1.260
1.200
1.240
692,615
-0.03(-2.36%)
Jan 07, 2022
1.340
1.360
1.250
1.270
1,207,387
-0.05(-3.79%)
Jan 06, 2022
1.370
1.410
1.310
1.320
646,073
-0.04(-2.94%)
Jan 05, 2022
1.500
1.500
1.340
1.360
752,033
-0.13(-8.72%)
Jan 04, 2022
1.610
1.660
1.455
1.490
797,661
-0.10(-6.29%)
Jan 03, 2022
1.390
1.610
1.360
1.590
1,181,558
+0.23(+16.91%)
Dec 31, 2021
1.500
1.500
1.360
1.360
1,243,490
-0.14(-9.33%)
Dec 30, 2021
1.400
1.540
1.390
1.500
1,493,334
+0.08(+5.63%)
Dec 29, 2021
1.450
1.450
1.360
1.420
685,119
-0.02(-1.39%)
Dec 28, 2021
1.480
1.510
1.440
1.440
661,304
-0.06(-4.00%)
Dec 27, 2021
1.510
1.530
1.480
1.500
793,516
-0.03(-1.96%)
Dec 23, 2021
1.490
1.550
1.480
1.530
642,173
+0.03(+2.00%)
Dec 22, 2021
1.540
1.541
1.470
1.500
591,864
-0.05(-3.23%)
Dec 21, 2021
1.590
1.590
1.540
1.550
840,528
-0.03(-1.90%)
Dec 20, 2021
1.520
1.590
1.470
1.580
733,030
+0.01(+0.64%)
Dec 17, 2021
1.460
1.610
1.400
1.570
1,624,538
+0.09(+6.08%)
Dec 16, 2021
1.470
1.530
1.450
1.480
776,289
+0.03(+2.07%)
Dec 15, 2021
1.430
1.470
1.360
1.450
1,638,189
+0.02(+1.40%)
Dec 14, 2021
1.470
1.475
1.410
1.430
743,143
-0.06(-4.03%)
Dec 13, 2021
1.550
1.570
1.460
1.490
868,829
-0.04(-2.61%)
Dec 10, 2021
1.600
1.630
1.530
1.530
826,518
-0.07(-4.38%)
Dec 09, 2021
1.680
1.730
1.590
1.600
956,739
-0.10(-5.88%)
Dec 08, 2021
1.700
1.740
1.635
1.700
761,452
+0.03(+1.80%)
Dec 07, 2021
1.600
1.720
1.590
1.670
976,716
+0.09(+5.70%)
Dec 06, 2021
1.570
1.630
1.520
1.580
1,752,439
-0.01(-0.63%)
Dec 03, 2021
1.700
1.700
1.580
1.590
739,504
-0.10(-5.92%)
Dec 02, 2021
1.700
1.710
1.620
1.690
886,719
+0.00(+0.00%)
Dec 01, 2021
1.810
1.850
1.670
1.690
1,226,930
-0.08(-4.52%)
Nov 30, 2021
1.720
1.845
1.720
1.770
2,401,300
-0.01(-0.56%)
Nov 29, 2021
1.830
1.830
1.740
1.780
909,018
-0.03(-1.66%)
Nov 26, 2021
1.780
1.840
1.720
1.810
584,877
-0.04(-2.16%)
Nov 24, 2021
1.850
1.880
1.790
1.850
606,333
-0.01(-0.54%)
Nov 23, 2021
1.860
1.880
1.700
1.860
1,413,339
-0.03(-1.59%)
Nov 22, 2021
1.950
1.950
1.740
1.890
1,928,012
-0.02(-1.05%)
Nov 19, 2021
1.870
1.940
1.870
1.910
1,524,259
+0.04(+2.14%)
Nov 18, 2021
2.080
1.880
1.860
1.870
1,725,519
-0.18(-8.78%)
Nov 17, 2021
2.030
2.060
2.010
2.050
976,936
-0.01(-0.49%)
Nov 16, 2021
2.080
2.150
2.000
2.060
1,880,212
-0.04(-1.90%)
Nov 15, 2021
2.110
2.150
2.065
2.100
1,436,326
+0.04(+1.94%)
Nov 12, 2021
2.060
2.100
2.040
2.060
1,027,355
-0.02(-0.96%)
Nov 11, 2021
2.110
2.130
2.020
2.080
1,426,482
-0.04(-1.89%)
Nov 10, 2021
2.200
2.120
1,616,763
-0.11(-4.93%)
Nov 09, 2021
2.370
2.385
2.215
2.230
2,329,467
-0.17(-7.08%)
Nov 08, 2021
2.410
2.430
2.365
2.400
1,620,814
-0.03(-1.23%)
Nov 05, 2021
2.480
2.510
2.400
2.430
1,258,092
-0.08(-3.19%)
Nov 04, 2021
2.680
2.890
2.410
2.510
2,394,974
-0.18(-6.69%)
Nov 03, 2021
2.600
2.720
2.560
2.690
967,997
+0.04(+1.51%)
Nov 02, 2021
2.600
2.650
2.440
2.650
1,517,912
+0.04(+1.53%)
Nov 01, 2021
2.550
2.640
2.630
2.610
775,072
+0.07(+2.76%)
Oct 29, 2021
2.540
2.595
2.520
2.540
718,473
+0.00(+0.00%)
Oct 28, 2021
2.550
2.540
915,509
+0.02(+0.79%)
Oct 27, 2021
2.500
2.530
2.485
2.520
517,728
+0.00(+0.00%)
Oct 26, 2021
2.570
2.520
635,282
-0.07(-2.70%)
Oct 25, 2021
2.500
2.610
2.490
2.590
863,651
+0.07(+2.78%)
Oct 22, 2021
2.610
2.620
2.500
2.520
701,350
-0.11(-4.18%)
Oct 21, 2021
2.660
2.715
2.625
2.630
483,520
-0.06(-2.23%)
Oct 20, 2021
2.720
2.800
2.670
2.690
519,773
-0.05(-1.82%)
Oct 19, 2021
2.650
2.770
2.610
2.740
718,808
+0.11(+4.18%)
Oct 18, 2021
2.700
2.720
2.620
2.630
1,076,719
-0.14(-5.05%)
Oct 15, 2021
2.940
2.940
2.760
2.770
1,124,209
-0.13(-4.48%)
Oct 14, 2021
2.770
2.985
2.750
2.900
1,113,162
+0.19(+7.01%)
Oct 13, 2021
2.670
2.780
2.670
2.710
849,914
+0.03(+1.12%)
Oct 12, 2021
2.540
2.690
2.510
2.680
1,045,085
+0.18(+7.20%)
Oct 11, 2021
2.780
2.785
2.500
2.500
1,663,265
-0.30(-10.71%)
Oct 08, 2021
2.820
2.860
2.750
2.800
901,978
-0.05(-1.75%)
Oct 07, 2021
2.820
2.900
2.790
2.850
711,802
+0.05(+1.79%)
Oct 06, 2021
2.800
2.910
2.790
2.800
603,317
+0.00(+0.00%)
Oct 05, 2021
2.890
2.960
2.790
2.800
1,144,048
-0.06(-1.93%)
Oct 04, 2021
2.920
2.950
2.820
2.855
966,349
-0.08(-2.89%)
Oct 01, 2021
3.000
3.030
2.870
2.940
958,221
-0.07(-2.33%)
Sep 30, 2021
3.000
3.040
2.940
3.010
640,503
+0.04(+1.35%)
Sep 29, 2021
3.160
3.200
2.825
2.970
1,878,566
-0.18(-5.71%)
Sep 28, 2021
3.240
3.280
3.140
3.150
686,085
-0.12(-3.67%)
Sep 27, 2021
3.250
3.380
3.210
3.270
1,040,916
+0.05(+1.55%)
Sep 24, 2021
3.360
3.390
3.220
3.220
834,564
-0.20(-5.85%)
Sep 23, 2021
3.340
3.420
3.300
3.420
703,737
+0.11(+3.32%)
Sep 22, 2021
3.370
3.390
3.250
3.310
843,018
-0.03(-0.90%)
Sep 21, 2021
3.350
3.405
3.280
3.340
716,221
+0.00(+0.00%)
Sep 20, 2021
3.380
3.500
3.280
3.340
1,150,598
-0.16(-4.57%)
Sep 17, 2021
3.450
3.650
3.430
3.500
11,050,639
-0.06(-1.69%)
Sep 16, 2021
3.350
3.560
3.230
3.560
1,724,865
+0.17(+5.01%)
Sep 15, 2021
3.370
3.520
3.285
3.390
2,304,327
+0.21(+6.60%)
Sep 14, 2021
3.390
3.390
3.165
3.180
1,699,920
-0.18(-5.36%)
Sep 13, 2021
3.340
3.440
3.160
3.360
1,804,899
+0.02(+0.60%)
Sep 10, 2021
3.510
3.510
3.340
3.340
778,023
-0.15(-4.30%)
Sep 09, 2021
3.390
3.540
3.450
3.490
802,969
+0.04(+1.16%)
Sep 08, 2021
3.600
3.625
3.405
3.450
988,844
-0.13(-3.63%)
Sep 07, 2021
3.600
3.680
3.505
3.580
1,003,035
-0.02(-0.56%)
Sep 03, 2021
3.740
3.740
3.560
3.600
1,056,901
-0.10(-2.70%)
Sep 02, 2021
3.890
3.910
3.690
3.700
902,355
-0.19(-4.88%)
Sep 01, 2021
3.680
3.900
3.660
3.890
1,454,641
+0.24(+6.58%)
Aug 31, 2021
3.640
3.690
3.590
3.650
613,243
+0.03(+0.83%)
Aug 30, 2021
3.670
3.760
3.590
3.620
799,776
-0.02(-0.55%)
Aug 27, 2021
3.500
3.650
3.440
3.640
953,306
+0.14(+4.00%)
Aug 26, 2021
3.470
3.640
3.465
3.500
654,871
-0.01(-0.28%)
Aug 25, 2021
3.460
3.550
3.370
3.510
648,355
+0.05(+1.45%)
Aug 24, 2021
3.500
3.505
3.405
3.460
706,787
-0.06(-1.70%)
Aug 23, 2021
3.300
3.540
3.260
3.520
1,581,111
+0.23(+6.99%)
Aug 20, 2021
3.180
3.320
3.120
3.290
1,183,296
+0.11(+3.46%)
Aug 19, 2021
3.260
3.350
3.180
3.180
1,291,229
-0.11(-3.34%)
Aug 18, 2021
3.310
3.420
3.190
3.290
1,771,589
+0.01(+0.30%)
Aug 17, 2021
3.260
3.305
3.170
3.280
1,025,001
+0.02(+0.61%)
Aug 16, 2021
3.340
3.380
3.215
3.260
987,778
-0.08(-2.40%)
Aug 13, 2021
3.420
3.480
3.340
3.340
944,792
-0.13(-3.75%)
Aug 12, 2021
3.520
3.520
3.380
3.470
743,030
-0.02(-0.57%)
Aug 11, 2021
3.500
3.548
3.420
3.490
1,098,339
-0.02(-0.57%)
Aug 10, 2021
3.640
3.680
3.500
3.510
754,121
-0.14(-3.84%)
Aug 09, 2021
3.620
3.720
3.549
3.650
1,281,856
+0.05(+1.39%)
Aug 06, 2021
3.630
3.820
3.520
3.600
2,031,514
-0.24(-6.25%)
Aug 05, 2021
3.340
3.850
3.330
3.840
1,828,352
+0.14(+3.78%)
Aug 04, 2021
3.790
3.870
3.660
3.700
928,213
-0.10(-2.63%)
Aug 03, 2021
3.830
3.850
3.710
3.800
769,408
-0.06(-1.55%)
Aug 02, 2021
3.800
3.910
3.790
3.860
882,155
+0.09(+2.39%)
Jul 30, 2021
3.770
3.850
3.735
3.770
652,114
+0.00(+0.00%)
Jul 29, 2021
3.880
3.900
3.755
3.770
793,958
-0.11(-2.84%)
Jul 28, 2021
3.690
3.900
3.670
3.880
979,019
+0.19(+5.15%)
Jul 27, 2021
3.660
3.750
3.520
3.690
1,208,191
+0.03(+0.82%)
Jul 26, 2021
3.770
3.815
3.650
3.660
1,267,835
-0.09(-2.40%)
Jul 23, 2021
4.010
4.053
3.750
3.750
1,285,643
-0.23(-5.78%)
Jul 22, 2021
4.120
4.125
3.970
3.980
948,711
-0.15(-3.63%)
Jul 21, 2021
4.000
4.130
3.930
4.130
940,907
+0.13(+3.25%)
Jul 20, 2021
3.850
4.000
3.810
4.000
1,118,343
+0.14(+3.63%)
Jul 19, 2021
3.880
3.960
3.725
3.860
1,917,895
-0.12(-3.02%)
Jul 16, 2021
3.930
4.010
3.890
3.980
1,073,969
+0.01(+0.25%)
Jul 15, 2021
3.850
4.000
3.730
3.970
1,523,161
+0.12(+3.12%)
Jul 14, 2021
3.930
4.020
3.830
3.850
1,330,723
-0.06(-1.53%)
Jul 13, 2021
4.020
4.033
3.910
3.910
975,107
-0.13(-3.22%)
Jul 12, 2021
4.210
4.250
4.010
4.040
892,399
-0.19(-4.49%)
Jul 09, 2021
4.250
4.250
4.055
4.230
1,313,380
-0.02(-0.47%)
Jul 08, 2021
3.980
4.260
3.950
4.250
1,584,382
+0.22(+5.46%)
Jul 07, 2021
4.190
4.290
4.020
4.030
1,601,196
-0.16(-3.82%)
Jul 06, 2021
4.460
4.525
4.170
4.190
2,903,309
-0.37(-8.11%)
Jul 02, 2021
4.820
4.820
4.540
4.560
1,035,619
-0.28(-5.79%)
Jul 01, 2021
4.660
4.840
4.580
4.840
1,095,633
+0.22(+4.76%)
Jun 30, 2021
4.710
4.770
4.610
4.620
857,457
-0.07(-1.49%)
Jun 29, 2021
4.840
4.845
4.660
4.690
1,046,832
-0.13(-2.70%)
Jun 28, 2021
5.090
5.130
4.810
4.820
1,014,549
-0.26(-5.12%)
Jun 25, 2021
5.040
5.100
4.930
5.080
3,980,271
+0.05(+0.99%)
Jun 24, 2021
4.820
5.080
4.820
5.030
1,249,077
+0.19(+3.93%)
Jun 23, 2021
4.690
4.870
4.690
4.840
819,464
+0.12(+2.54%)
Jun 22, 2021
4.660
4.735
4.560
4.720
793,003
+0.01(+0.21%)
Jun 21, 2021
4.700
4.775
4.560
4.710
1,217,606
+0.01(+0.21%)
Jun 18, 2021
4.740
4.890
4.655
4.700
4,267,360
-0.15(-3.09%)
Jun 17, 2021
4.730
4.850
4.670
4.850
1,050,953
+0.06(+1.25%)
Jun 16, 2021
4.820
4.870
4.600
4.790
1,379,100
-0.01(-0.21%)
Jun 15, 2021
5.120
5.120
4.790
4.800
1,188,196
-0.33(-6.43%)
Jun 14, 2021
5.010
5.130
4.975
5.130
1,604,885
+0.12(+2.40%)
Jun 11, 2021
5.040
5.120
4.950
5.010
769,843
-0.04(-0.79%)
Jun 10, 2021
5.130
5.130
4.980
5.050
963,453
-0.05(-0.98%)
Jun 09, 2021
5.070
5.270
5.030
5.100
1,573,905
+0.06(+1.19%)
Jun 08, 2021
4.940
5.090
4.831
5.040
1,441,052
+0.12(+2.44%)
Jun 07, 2021
4.680
5.060
4.640
4.920
3,200,751
+0.26(+5.58%)
Jun 04, 2021
4.800
4.820
4.640
4.660
860,717
-0.06(-1.27%)
Jun 03, 2021
4.850
4.905
4.580
4.720
2,168,658
-0.16(-3.28%)
Jun 02, 2021
4.850
4.936
4.730
4.880
1,618,353
+0.02(+0.41%)
Jun 01, 2021
4.690
4.920
4.640
4.860
1,322,795
+0.17(+3.62%)
May 28, 2021
4.810
4.970
4.670
4.690
1,237,367
-0.12(-2.49%)
May 27, 2021
4.750
4.810
4.660
4.810
1,178,021
+0.10(+2.12%)
May 26, 2021
4.550
4.735
4.510
4.710
1,083,602
+0.18(+3.97%)
May 25, 2021
4.660
4.730
4.530
4.530
1,081,209
-0.13(-2.79%)
May 24, 2021
4.790
4.810
4.600
4.660
1,140,225
-0.12(-2.51%)
May 21, 2021
4.870
4.960
4.770
4.780
1,181,058
-0.04(-0.83%)
May 20, 2021
5.080
5.120
4.710
4.820
2,229,691
-0.27(-5.30%)
May 19, 2021
4.640
5.178
4.585
5.090
5,302,748
+0.41(+8.76%)
May 18, 2021
4.690
4.890
4.670
4.680
1,409,768
+0.05(+1.19%)
May 17, 2021
5.010
5.030
4.450
4.625
2,951,557
-0.46(-8.96%)
May 14, 2021
4.920
5.250
4.890
5.080
3,231,319
+0.16(+3.25%)
May 13, 2021
4.730
5.000
4.690
4.920
2,463,086
+0.20(+4.24%)
May 12, 2021
4.900
5.040
4.700
4.720
2,071,830
-0.28(-5.60%)
May 11, 2021
4.430
5.080
4.370
5.000
3,754,507
+0.34(+7.41%)
May 10, 2021
4.620
4.900
4.470
4.655
4,113,526
+0.06(+1.20%)
May 07, 2021
4.110
4.730
4.100
4.600
5,643,776
+0.32(+7.48%)
May 06, 2021
4.770
4.780
3.950
4.280
12,070,580
-0.27(-5.93%)
May 05, 2021
5.070
5.750
4.445
4.550
217,728,912
+0.84(+22.64%)
May 04, 2021
3.870
3.870
3.660
3.710
3,205,828
-0.15(-3.89%)
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.