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
Eyepoint Pharmaceuticals Inc
(NQ:
EYPT
)
9.080
-0.020 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2021
10.70
11.10
9.830
10.69
168,900
-0.09(-0.83%)
Apr 29, 2021
10.48
11.06
10.48
10.78
150,482
+0.01(+0.09%)
Apr 28, 2021
10.55
10.84
10.36
10.77
216,627
+0.28(+2.67%)
Apr 27, 2021
10.34
10.69
10.06
10.49
146,831
+0.20(+1.94%)
Apr 26, 2021
9.740
10.33
9.605
10.29
140,415
+0.54(+5.54%)
Apr 23, 2021
9.500
9.840
9.050
9.750
114,200
+0.35(+3.72%)
Apr 22, 2021
9.150
9.670
9.150
9.400
136,441
+0.22(+2.40%)
Apr 21, 2021
8.830
9.415
8.830
9.180
94,416
+0.24(+2.68%)
Apr 20, 2021
8.910
9.190
8.835
8.940
100,884
-0.14(-1.54%)
Apr 19, 2021
9.240
9.280
8.600
9.080
308,372
-0.29(-3.09%)
Apr 16, 2021
9.620
9.940
9.100
9.370
266,500
-0.22(-2.29%)
Apr 15, 2021
9.910
10.09
9.211
9.590
127,354
-0.18(-1.84%)
Apr 14, 2021
9.750
10.11
9.380
9.770
224,342
+0.02(+0.21%)
Apr 13, 2021
9.130
10.02
9.130
9.750
170,173
+0.61(+6.67%)
Apr 12, 2021
9.880
9.920
8.785
9.140
380,569
-0.87(-8.69%)
Apr 09, 2021
10.07
10.57
9.950
10.01
175,900
-0.12(-1.18%)
Apr 08, 2021
10.80
10.83
10.07
10.13
147,027
-0.55(-5.15%)
Apr 07, 2021
10.31
11.13
10.00
10.68
232,719
+0.33(+3.19%)
Apr 06, 2021
11.06
11.15
9.940
10.35
173,819
-0.73(-6.59%)
Apr 05, 2021
10.95
11.26
10.62
11.08
190,789
+0.27(+2.50%)
Apr 01, 2021
10.21
11.18
10.11
10.81
245,700
+0.65(+6.40%)
Mar 31, 2021
9.710
10.48
9.710
10.16
79,080
+0.47(+4.85%)
Mar 30, 2021
9.170
10.16
9.110
9.690
173,999
+0.39(+4.19%)
Mar 29, 2021
9.860
10.15
8.980
9.300
603,845
-0.68(-6.81%)
Mar 26, 2021
10.35
10.36
9.640
9.980
395,900
-0.36(-3.48%)
Mar 25, 2021
9.800
10.54
9.800
10.34
203,835
+0.21(+2.07%)
Mar 24, 2021
10.69
10.89
9.900
10.13
293,992
-0.48(-4.52%)
Mar 23, 2021
10.70
11.07
10.27
10.61
101,808
-0.22(-2.03%)
Mar 22, 2021
10.45
11.01
10.45
10.83
586,088
+0.28(+2.65%)
Mar 19, 2021
11.02
11.61
10.50
10.55
609,200
-0.51(-4.61%)
Mar 18, 2021
11.72
11.91
10.88
11.06
201,774
-0.87(-7.29%)
Mar 17, 2021
11.42
12.00
11.03
11.93
166,334
+0.41(+3.56%)
Mar 16, 2021
11.78
12.11
11.13
11.52
186,555
-0.15(-1.29%)
Mar 15, 2021
11.09
12.12
11.03
11.67
206,506
+0.46(+4.10%)
Mar 12, 2021
10.47
11.47
10.47
11.21
174,200
+0.66(+6.26%)
Mar 11, 2021
10.60
10.92
10.23
10.55
188,953
+0.10(+0.96%)
Mar 10, 2021
10.46
10.75
10.02
10.45
347,373
+0.29(+2.85%)
Mar 09, 2021
9.830
10.75
9.610
10.16
388,607
+0.51(+5.28%)
Mar 08, 2021
9.830
9.850
9.370
9.650
219,115
+0.21(+2.22%)
Mar 05, 2021
10.01
10.01
8.780
9.440
454,800
-0.16(-1.67%)
Mar 04, 2021
10.98
11.20
9.090
9.600
786,092
-2.00(-17.24%)
Mar 03, 2021
12.29
12.44
11.10
11.60
242,325
-0.43(-3.57%)
Mar 02, 2021
12.27
12.67
11.92
12.03
125,438
-0.22(-1.80%)
Mar 01, 2021
11.57
12.75
11.24
12.25
210,526
+1.44(+13.32%)
Feb 26, 2021
10.87
11.17
10.40
10.81
334,200
-0.22(-1.99%)
Feb 25, 2021
11.13
11.50
10.69
11.03
267,514
-0.26(-2.30%)
Feb 24, 2021
11.80
11.92
11.03
11.29
253,181
-0.44(-3.75%)
Feb 23, 2021
11.60
11.95
9.420
11.73
720,328
-0.13(-1.10%)
Feb 22, 2021
13.24
13.44
11.78
11.86
205,063
-1.41(-10.63%)
Feb 19, 2021
13.53
13.68
13.08
13.27
327,100
-0.26(-1.92%)
Feb 18, 2021
14.85
15.06
13.41
13.53
321,886
-1.39(-9.32%)
Feb 17, 2021
14.59
15.04
14.16
14.92
527,340
+0.32(+2.19%)
Feb 16, 2021
13.38
14.75
13.32
14.60
527,751
+1.25(+9.36%)
Feb 12, 2021
13.41
13.69
13.10
13.35
105,900
-0.19(-1.40%)
Feb 11, 2021
13.17
13.74
12.80
13.54
172,373
+0.46(+3.52%)
Feb 10, 2021
13.04
13.95
12.76
13.08
308,736
-0.05(-0.38%)
Feb 09, 2021
14.26
14.39
12.89
13.13
395,997
-1.28(-8.88%)
Feb 08, 2021
14.15
14.91
13.46
14.41
516,925
+0.43(+3.08%)
Feb 05, 2021
13.90
14.41
13.73
13.98
434,400
+0.07(+0.50%)
Feb 04, 2021
14.06
14.22
13.67
13.91
577,518
+0.33(+2.43%)
Feb 03, 2021
12.84
14.19
12.34
13.58
636,872
+0.40(+3.03%)
Feb 02, 2021
12.51
13.65
12.22
13.18
3,241,288
+1.70(+14.81%)
Feb 01, 2021
11.75
12.10
11.10
11.48
188,130
+0.28(+2.50%)
Jan 29, 2021
10.68
11.35
10.36
11.20
238,200
+0.24(+2.19%)
Jan 28, 2021
11.41
11.46
10.80
10.96
313,860
+1.15(+11.72%)
Jan 27, 2021
10.10
10.59
9.800
9.810
181,210
-0.42(-4.11%)
Jan 26, 2021
11.11
11.30
10.06
10.23
222,794
-0.73(-6.66%)
Jan 25, 2021
9.960
10.98
9.850
10.96
193,037
+1.06(+10.71%)
Jan 22, 2021
9.640
10.06
9.060
9.900
199,400
+0.01(+0.10%)
Jan 21, 2021
10.11
10.32
9.720
9.890
139,089
-0.22(-2.18%)
Jan 20, 2021
10.78
11.00
9.860
10.11
310,484
-0.69(-6.39%)
Jan 19, 2021
10.94
11.05
10.38
10.80
195,271
-0.12(-1.10%)
Jan 15, 2021
10.94
11.39
10.45
10.92
176,100
-0.03(-0.27%)
Jan 14, 2021
10.33
10.99
10.33
10.95
114,039
+0.63(+6.10%)
Jan 13, 2021
10.41
10.76
9.850
10.32
342,510
-0.19(-1.81%)
Jan 12, 2021
11.73
12.00
10.26
10.51
409,281
-0.49(-4.45%)
Jan 11, 2021
10.29
13.00
9.980
11.00
636,526
+0.65(+6.28%)
Jan 08, 2021
10.43
10.59
9.580
10.35
324,400
+0.00(+0.00%)
Jan 07, 2021
8.803
10.53
8.530
10.35
637,125
+1.46(+16.42%)
Jan 06, 2021
9.030
9.110
8.300
8.890
389,471
-0.07(-0.78%)
Jan 05, 2021
8.900
9.600
8.500
8.960
695,078
-0.05(-0.55%)
Jan 04, 2021
6.900
9.360
6.870
9.010
1,311,888
+2.43(+36.93%)
Dec 31, 2020
6.580
6.580
6.580
310,739
+0.68(+11.53%)
Dec 30, 2020
5.510
6.000
5.510
5.900
310,739
+0.49(+9.06%)
Dec 29, 2020
5.850
5.921
5.190
5.410
261,882
-0.39(-6.72%)
Dec 28, 2020
5.180
6.230
5.150
5.800
639,808
+0.81(+16.23%)
Dec 24, 2020
4.740
4.994
4.690
4.990
167,800
+0.24(+5.05%)
Dec 23, 2020
4.520
4.880
4.503
4.750
214,237
+0.19(+4.17%)
Dec 22, 2020
4.650
4.708
4.420
4.560
248,910
-0.10(-2.15%)
Dec 21, 2020
4.740
4.760
4.530
4.660
171,758
+0.02(+0.43%)
Dec 18, 2020
4.680
4.900
4.430
4.640
458,600
+0.14(+3.11%)
Dec 17, 2020
4.410
4.620
4.360
4.500
103,221
+0.08(+1.81%)
Dec 16, 2020
4.800
4.800
4.420
4.420
109,442
-0.38(-7.92%)
Dec 15, 2020
4.530
4.850
4.480
4.800
123,693
+0.27(+5.96%)
Dec 14, 2020
4.280
4.600
4.270
4.530
201,098
+0.26(+6.09%)
Dec 11, 2020
4.290
4.460
4.190
4.270
184,000
-0.11(-2.51%)
Dec 10, 2020
4.550
4.700
4.157
4.380
205,577
-0.11(-2.45%)
Dec 09, 2020
4.320
4.670
4.000
4.490
398,389
+0.07(+1.47%)
Dec 08, 2020
4.500
4.700
4.356
4.425
267,466
-0.42(-8.76%)
Dec 07, 2020
5.070
5.283
4.680
4.850
201,512
-0.33(-6.35%)
Dec 04, 2020
5.100
5.298
5.100
5.179
69,100
+0.08(+1.55%)
Dec 03, 2020
5.200
5.400
5.000
5.100
123,522
-0.20(-3.77%)
Dec 02, 2020
5.021
5.380
5.001
5.300
92,937
+0.00(+0.00%)
Dec 01, 2020
5.600
5.600
5.030
5.300
144,214
-0.15(-2.75%)
Nov 30, 2020
5.700
5.915
5.020
5.450
406,536
+0.06(+1.04%)
Nov 27, 2020
4.700
5.545
4.530
5.394
927,240
+0.64(+13.56%)
Nov 25, 2020
4.300
4.900
4.300
4.750
230,790
+0.45(+10.47%)
Nov 24, 2020
4.200
4.300
4.100
4.300
95,886
+0.00(+0.00%)
Nov 23, 2020
4.136
4.359
4.101
4.300
103,595
-0.04(-0.85%)
Nov 20, 2020
4.111
4.499
4.111
4.337
98,700
+0.18(+4.46%)
Nov 19, 2020
4.100
4.196
3.905
4.152
84,502
-0.00(-0.10%)
Nov 18, 2020
4.210
4.300
4.050
4.156
58,600
-0.14(-3.35%)
Nov 17, 2020
4.200
4.500
4.100
4.300
76,014
+0.06(+1.51%)
Nov 16, 2020
4.550
4.588
4.201
4.236
56,122
-0.23(-5.21%)
Nov 13, 2020
4.198
4.490
4.105
4.469
77,500
+0.30(+7.14%)
Nov 12, 2020
4.170
4.267
4.020
4.171
44,060
+0.00(+0.00%)
Nov 11, 2020
4.350
4.468
4.110
4.171
63,010
-0.18(-4.14%)
Nov 10, 2020
4.263
4.688
4.200
4.351
103,273
+0.15(+3.60%)
Nov 09, 2020
3.900
4.300
3.800
4.200
115,903
+0.48(+12.81%)
Nov 06, 2020
4.080
4.080
3.700
3.723
91,410
-0.19(-4.93%)
Nov 05, 2020
4.151
4.350
3.910
3.916
116,149
-0.10(-2.42%)
Nov 04, 2020
3.800
4.134
3.705
4.013
95,810
+0.21(+5.61%)
Nov 03, 2020
4.000
4.000
3.700
3.800
56,851
-0.10(-2.56%)
Nov 02, 2020
3.702
3.988
3.650
3.900
90,274
+0.16(+4.25%)
Oct 30, 2020
3.888
3.888
3.701
3.741
46,960
-0.13(-3.28%)
Oct 29, 2020
3.767
3.880
3.641
3.868
50,773
+0.03(+0.91%)
Oct 28, 2020
3.941
3.941
3.511
3.833
106,764
-0.17(-4.20%)
Oct 27, 2020
4.127
4.196
4.000
4.001
87,533
-0.10(-2.41%)
Oct 26, 2020
4.600
4.600
4.000
4.100
171,691
-0.49(-10.58%)
Oct 23, 2020
4.700
4.800
4.560
4.585
96,020
-0.10(-2.07%)
Oct 22, 2020
4.800
4.800
4.610
4.682
46,183
-0.02(-0.38%)
Oct 21, 2020
4.900
4.900
4.600
4.700
73,052
-0.11(-2.33%)
Oct 20, 2020
4.900
5.000
4.750
4.812
84,687
-0.09(-1.80%)
Oct 19, 2020
5.000
5.200
4.800
4.900
175,318
+0.10(+2.06%)
Oct 16, 2020
4.924
4.999
4.801
4.801
1,206,550
-0.20(-3.98%)
Oct 15, 2020
5.000
5.100
4.900
5.000
57,551
-0.03(-0.66%)
Oct 14, 2020
5.000
5.200
5.000
5.033
55,226
-0.12(-2.27%)
Oct 13, 2020
5.238
5.279
5.050
5.150
89,428
+0.04(+0.70%)
Oct 12, 2020
5.340
5.366
5.111
5.114
95,551
-0.24(-4.52%)
Oct 09, 2020
5.640
5.690
5.250
5.356
246,250
+0.04(+0.68%)
Oct 08, 2020
5.300
6.400
5.130
5.320
978,992
+0.22(+4.31%)
Oct 07, 2020
5.000
5.200
4.800
5.100
126,467
+0.10(+2.00%)
Oct 06, 2020
5.174
5.387
4.950
5.000
78,779
-0.10(-1.96%)
Oct 05, 2020
5.100
5.600
5.000
5.100
195,981
+0.02(+0.41%)
Oct 02, 2020
5.029
5.186
4.944
5.079
84,280
-0.10(-1.84%)
Oct 01, 2020
5.241
5.365
5.070
5.174
23,947
-0.01(-0.14%)
Sep 30, 2020
5.400
5.500
5.000
5.181
69,015
-0.18(-3.43%)
Sep 29, 2020
5.350
5.530
5.206
5.365
26,820
+0.07(+1.23%)
Sep 28, 2020
5.500
5.600
5.200
5.300
29,315
-0.34(-5.98%)
Sep 25, 2020
5.400
6.000
5.201
5.637
92,040
+0.34(+6.36%)
Sep 24, 2020
5.200
5.600
5.000
5.300
48,993
-0.10(-1.85%)
Sep 23, 2020
5.700
5.700
5.300
5.400
44,275
-0.30(-5.26%)
Sep 22, 2020
5.800
5.800
5.500
5.700
21,866
-0.07(-1.20%)
Sep 21, 2020
5.860
5.860
5.320
5.769
38,200
-0.14(-2.37%)
Sep 18, 2020
6.000
6.195
5.700
5.909
87,850
-0.12(-2.01%)
Sep 17, 2020
5.350
6.074
5.205
6.030
127,425
+0.64(+11.87%)
Sep 16, 2020
5.450
5.500
5.251
5.390
45,824
-0.01(-0.19%)
Sep 15, 2020
5.200
5.500
5.200
5.400
65,455
+0.13(+2.39%)
Sep 14, 2020
4.983
5.294
4.950
5.274
46,243
+0.24(+4.81%)
Sep 11, 2020
5.171
5.200
4.900
5.032
51,100
-0.07(-1.33%)
Sep 10, 2020
5.000
5.300
4.900
5.100
64,078
-0.07(-1.35%)
Sep 09, 2020
4.773
5.230
4.700
5.170
66,005
+0.37(+7.71%)
Sep 08, 2020
4.700
5.000
4.700
4.800
54,362
-0.10(-2.04%)
Sep 04, 2020
5.000
5.000
4.600
4.900
97,100
+0.00(+0.00%)
Sep 03, 2020
5.100
5.100
4.700
4.900
97,856
-0.10(-2.02%)
Sep 02, 2020
5.172
5.173
4.846
5.001
140,907
-0.10(-1.94%)
Sep 01, 2020
5.300
5.500
5.100
5.100
164,061
-0.10(-1.92%)
Aug 31, 2020
5.300
5.600
5.200
5.200
182,617
-0.41(-7.36%)
Aug 28, 2020
5.650
5.804
5.500
5.613
180,270
-0.19(-3.29%)
Aug 27, 2020
6.079
6.221
5.600
5.804
317,545
+0.19(+3.44%)
Aug 26, 2020
5.500
5.800
5.400
5.611
216,215
+0.17(+3.12%)
Aug 25, 2020
5.801
5.900
5.202
5.441
402,689
-0.66(-10.80%)
Aug 24, 2020
6.900
7.100
6.000
6.100
595,211
-0.65(-9.60%)
Aug 21, 2020
8.397
9.561
6.503
6.748
7,639,049
+1.05(+18.39%)
Aug 20, 2020
6.300
6.500
5.600
5.700
713,640
+0.50(+9.62%)
Aug 19, 2020
5.300
5.500
5.100
5.200
61,678
-0.21(-3.92%)
Aug 18, 2020
5.750
5.798
5.250
5.412
97,576
-0.39(-6.69%)
Aug 17, 2020
6.200
6.300
5.700
5.800
77,091
-0.30(-4.92%)
Aug 14, 2020
6.100
6.200
6.011
6.100
29,750
+0.10(+1.67%)
Aug 13, 2020
6.000
6.300
5.900
6.000
53,991
+0.10(+1.69%)
Aug 12, 2020
6.700
6.700
5.800
5.900
138,292
-0.70(-10.61%)
Aug 11, 2020
6.700
7.000
6.500
6.600
50,682
-0.20(-2.94%)
Aug 10, 2020
7.400
7.400
6.700
6.800
65,482
-0.20(-2.86%)
Aug 07, 2020
6.700
7.198
6.510
7.000
85,380
+0.30(+4.48%)
Aug 06, 2020
7.100
7.300
6.629
6.700
62,246
-0.30(-4.27%)
Aug 05, 2020
7.275
7.500
6.745
6.999
79,686
-0.30(-4.11%)
Aug 04, 2020
7.300
7.390
7.101
7.299
61,646
+0.20(+2.80%)
Aug 03, 2020
7.200
7.200
6.800
7.100
54,400
+0.00(+0.00%)
Jul 31, 2020
7.200
7.427
7.031
7.100
24,040
-0.20(-2.74%)
Jul 30, 2020
7.150
7.300
7.030
7.300
26,513
+0.03(+0.45%)
Jul 29, 2020
7.400
7.496
7.150
7.267
32,817
-0.13(-1.80%)
Jul 28, 2020
7.200
7.700
7.000
7.400
91,212
+0.20(+2.78%)
Jul 27, 2020
7.400
7.700
7.200
7.200
15,697
-0.10(-1.32%)
Jul 24, 2020
7.402
7.900
7.222
7.296
20,500
-0.10(-1.41%)
Jul 23, 2020
7.500
7.800
7.400
7.400
21,392
-0.10(-1.33%)
Jul 22, 2020
7.600
7.900
7.500
7.500
41,403
-0.10(-1.32%)
Jul 21, 2020
7.400
8.100
7.300
7.600
59,370
+0.20(+2.70%)
Jul 20, 2020
7.500
7.600
7.200
7.400
29,824
+0.09(+1.23%)
Jul 17, 2020
7.100
7.492
7.100
7.310
56,260
+0.21(+2.96%)
Jul 16, 2020
7.100
7.400
7.000
7.100
28,124
+0.10(+1.43%)
Jul 15, 2020
7.100
7.300
6.900
7.000
58,357
-0.15(-2.10%)
Jul 14, 2020
7.001
7.400
7.001
7.150
27,462
-0.05(-0.69%)
Jul 13, 2020
7.500
7.700
7.200
7.200
32,987
-0.30(-4.00%)
Jul 10, 2020
7.000
7.689
6.550
7.500
101,100
+0.44(+6.23%)
Jul 09, 2020
7.300
7.306
7.055
7.060
34,254
-0.14(-1.94%)
Jul 08, 2020
7.200
7.400
7.100
7.200
21,929
-0.10(-1.37%)
Jul 07, 2020
7.300
7.500
7.300
7.300
25,613
+0.10(+1.39%)
Jul 06, 2020
7.439
7.490
7.120
7.200
40,158
-0.08(-1.03%)
Jul 02, 2020
7.300
7.450
7.100
7.275
44,840
+0.06(+0.83%)
Jul 01, 2020
7.305
7.787
7.200
7.215
53,710
-0.36(-4.69%)
Jun 30, 2020
7.590
7.859
7.200
7.570
61,961
-0.03(-0.39%)
Jun 29, 2020
7.900
8.100
7.500
7.600
78,959
-0.29(-3.68%)
Jun 26, 2020
7.500
8.100
7.065
7.890
752,740
+0.29(+3.82%)
Jun 25, 2020
7.700
7.900
7.300
7.600
137,743
-0.30(-3.80%)
Jun 24, 2020
8.200
8.500
7.700
7.900
172,495
-0.53(-6.24%)
Jun 23, 2020
8.500
8.680
8.251
8.426
137,085
-0.37(-4.23%)
Jun 22, 2020
8.600
9.300
8.475
8.798
137,808
-0.06(-0.71%)
Jun 19, 2020
8.375
12.00
8.230
8.861
1,128,050
+0.57(+6.85%)
Jun 18, 2020
8.556
8.640
8.050
8.293
149,982
-0.55(-6.24%)
Jun 17, 2020
8.900
9.799
8.620
8.845
278,735
+0.61(+7.37%)
Jun 16, 2020
8.550
8.567
8.200
8.238
39,866
-0.14(-1.69%)
Jun 15, 2020
8.200
8.380
8.050
8.380
44,166
+0.12(+1.50%)
Jun 12, 2020
8.500
8.580
8.000
8.256
51,980
+0.02(+0.19%)
Jun 11, 2020
8.600
8.781
8.005
8.240
87,679
-0.66(-7.42%)
Jun 10, 2020
9.300
9.400
8.600
8.900
68,069
-0.50(-5.32%)
Jun 09, 2020
9.400
9.900
9.000
9.400
59,246
-0.10(-1.05%)
Jun 08, 2020
8.500
9.800
8.100
9.500
183,504
+1.29(+15.64%)
Jun 05, 2020
8.200
8.360
8.100
8.215
61,880
+0.12(+1.42%)
Jun 04, 2020
8.300
8.500
8.000
8.100
46,994
-0.20(-2.41%)
Jun 03, 2020
8.600
8.600
8.200
8.300
49,879
-0.12(-1.43%)
Jun 02, 2020
8.700
8.700
8.136
8.420
43,488
+0.02(+0.24%)
Jun 01, 2020
8.800
8.800
8.400
8.400
39,313
-0.20(-2.33%)
May 29, 2020
8.599
8.800
8.327
8.600
42,000
+0.10(+1.18%)
May 28, 2020
9.000
9.000
8.500
8.500
23,342
-0.30(-3.39%)
May 27, 2020
9.000
9.000
8.500
8.798
21,749
-0.05(-0.53%)
May 26, 2020
9.400
9.400
8.503
8.845
41,506
+0.04(+0.51%)
May 22, 2020
8.600
9.000
8.500
8.800
32,620
+0.15(+1.73%)
May 21, 2020
8.837
8.837
8.110
8.650
33,121
-0.15(-1.70%)
May 20, 2020
8.100
8.953
7.965
8.800
46,985
+0.83(+10.43%)
May 19, 2020
8.505
8.668
7.700
7.969
66,659
-0.63(-7.34%)
May 18, 2020
8.000
8.600
8.000
8.600
51,172
+0.60(+7.50%)
May 15, 2020
8.541
8.541
7.800
8.000
44,220
-0.20(-2.44%)
May 14, 2020
8.200
8.800
8.000
8.200
49,613
+0.00(+0.00%)
May 13, 2020
8.700
8.832
8.100
8.200
68,739
-0.50(-5.75%)
May 12, 2020
9.100
9.500
8.600
8.700
50,355
-0.14(-1.53%)
May 11, 2020
8.800
9.500
8.700
8.835
49,430
+0.16(+1.83%)
May 08, 2020
8.900
9.100
8.600
8.676
24,260
-0.02(-0.28%)
May 07, 2020
8.900
9.100
8.500
8.700
24,677
-0.03(-0.38%)
May 06, 2020
8.700
9.089
8.200
8.733
49,842
-0.27(-2.97%)
May 05, 2020
9.500
9.500
8.800
9.000
40,278
-0.23(-2.50%)
May 04, 2020
9.300
9.863
9.000
9.231
25,842
-0.20(-2.12%)
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.