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
Catalyst Bio
(NQ:
CBIO
)
0.5113
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 30, 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, 2019
1.442
1.478
1.383
1.419
1,257,028
-0.04(-2.68%)
Apr 29, 2019
1.367
1.465
1.367
1.458
970,226
+0.09(+6.92%)
Apr 26, 2019
1.336
1.375
1.317
1.364
827,704
+0.02(+1.82%)
Apr 25, 2019
1.369
1.374
1.330
1.339
1,034,673
-0.04(-3.18%)
Apr 24, 2019
1.401
1.408
1.352
1.383
1,335,546
-0.01(-1.05%)
Apr 23, 2019
1.437
1.445
1.385
1.398
969,906
-0.02(-1.38%)
Apr 22, 2019
1.411
1.448
1.383
1.417
757,972
+0.00(+0.12%)
Apr 18, 2019
1.416
1.439
1.393
1.416
810,498
-0.00(-0.23%)
Apr 17, 2019
1.448
1.465
1.383
1.419
1,148,142
-0.02(-1.47%)
Apr 16, 2019
1.471
1.543
1.429
1.440
1,349,366
-0.02(-1.67%)
Apr 15, 2019
1.523
1.523
1.448
1.465
586,047
-0.06(-3.95%)
Apr 12, 2019
1.566
1.611
1.513
1.525
1,040,313
-0.03(-1.88%)
Apr 11, 2019
1.606
1.626
1.540
1.554
673,647
-0.04(-2.75%)
Apr 10, 2019
1.588
1.618
1.575
1.598
920,822
+0.00(+0.20%)
Apr 09, 2019
1.627
1.627
1.561
1.595
1,016,478
-0.04(-2.68%)
Apr 08, 2019
1.741
1.754
1.632
1.639
1,112,509
-0.09(-5.00%)
Apr 05, 2019
1.592
1.764
1.561
1.725
2,462,834
+0.14(+8.61%)
Apr 04, 2019
1.538
1.593
1.521
1.588
579,429
+0.05(+3.17%)
Apr 03, 2019
1.491
1.553
1.479
1.540
1,190,265
+0.07(+4.65%)
Apr 02, 2019
1.450
1.526
1.450
1.471
1,050,809
+0.02(+1.23%)
Apr 01, 2019
1.323
1.476
1.302
1.453
2,758,147
+0.13(+10.11%)
Mar 29, 2019
1.310
1.336
1.299
1.320
554,875
+0.03(+2.01%)
Mar 28, 2019
1.346
1.365
1.269
1.294
1,320,879
-0.06(-4.22%)
Mar 27, 2019
1.365
1.377
1.323
1.351
762,434
-0.02(-1.19%)
Mar 26, 2019
1.382
1.408
1.339
1.367
508,807
+0.00(+0.00%)
Mar 25, 2019
1.388
1.411
1.336
1.367
526,332
-0.02(-1.29%)
Mar 22, 2019
1.481
1.484
1.385
1.385
672,240
-0.11(-7.20%)
Mar 21, 2019
1.567
1.609
1.473
1.492
1,150,711
-0.09(-5.46%)
Mar 20, 2019
1.577
1.609
1.553
1.579
842,500
+0.00(+0.10%)
Mar 19, 2019
1.546
1.595
1.533
1.577
1,650,344
+0.03(+2.00%)
Mar 18, 2019
1.540
1.567
1.512
1.546
887,413
+0.01(+0.64%)
Mar 15, 2019
1.489
1.541
1.478
1.536
1,469,220
+0.05(+3.28%)
Mar 14, 2019
1.458
1.492
1.430
1.487
1,311,385
+0.02(+1.67%)
Mar 13, 2019
1.481
1.554
1.403
1.463
1,704,756
-0.02(-1.10%)
Mar 12, 2019
1.400
1.541
1.369
1.479
1,618,797
+0.09(+6.56%)
Mar 11, 2019
1.284
1.401
1.264
1.388
1,461,773
+0.11(+8.52%)
Mar 08, 2019
1.291
1.291
1.224
1.279
1,018,807
-0.01(-1.01%)
Mar 07, 2019
1.346
1.387
1.264
1.292
1,864,398
-0.07(-4.91%)
Mar 06, 2019
1.417
1.434
1.333
1.359
1,549,606
-0.06(-4.02%)
Mar 05, 2019
1.396
1.422
1.370
1.416
996,409
+0.02(+1.52%)
Mar 04, 2019
1.447
1.447
1.373
1.395
539,033
-0.04(-2.83%)
Mar 01, 2019
1.396
1.453
1.385
1.435
1,006,517
+0.05(+3.52%)
Feb 28, 2019
1.421
1.450
1.341
1.387
1,479,371
-0.03(-2.29%)
Feb 27, 2019
1.430
1.468
1.400
1.419
516,525
-0.02(-1.13%)
Feb 26, 2019
1.435
1.460
1.390
1.435
651,452
+0.00(+0.23%)
Feb 25, 2019
1.390
1.491
1.363
1.432
1,925,477
+0.07(+5.26%)
Feb 22, 2019
1.365
1.406
1.352
1.361
620,624
-0.00(-0.24%)
Feb 21, 2019
1.378
1.404
1.349
1.364
754,126
-0.02(-1.41%)
Feb 20, 2019
1.430
1.430
1.364
1.383
740,466
-0.05(-3.41%)
Feb 19, 2019
1.455
1.478
1.421
1.432
823,408
-0.02(-1.46%)
Feb 15, 2019
1.362
1.471
1.354
1.453
1,628,370
+0.09(+6.95%)
Feb 14, 2019
1.430
1.450
1.354
1.359
1,705,205
-0.07(-4.90%)
Feb 13, 2019
1.361
1.474
1.341
1.429
2,971,310
+0.07(+5.53%)
Feb 12, 2019
1.326
1.374
1.307
1.354
1,818,632
+0.04(+2.84%)
Feb 11, 2019
1.354
1.370
1.302
1.317
1,029,025
-0.03(-2.41%)
Feb 08, 2019
1.396
1.421
1.222
1.349
4,256,500
-0.05(-3.49%)
Feb 07, 2019
1.364
1.426
1.352
1.398
1,138,046
+0.03(+2.51%)
Feb 06, 2019
1.509
1.512
1.304
1.364
2,956,372
-0.10(-6.79%)
Feb 05, 2019
1.396
1.483
1.396
1.463
3,252,207
+0.07(+4.90%)
Feb 04, 2019
1.362
1.471
1.349
1.395
1,821,243
+0.03(+2.39%)
Feb 01, 2019
1.435
1.435
1.326
1.362
2,006,890
-0.07(-4.78%)
Jan 31, 2019
1.378
1.444
1.347
1.430
1,600,535
+0.04(+2.81%)
Jan 30, 2019
1.295
1.396
1.284
1.391
1,094,437
+0.10(+8.09%)
Jan 29, 2019
1.263
1.294
1.237
1.287
1,258,196
+0.03(+2.33%)
Jan 28, 2019
1.238
1.286
1.212
1.258
2,136,121
+0.01(+0.78%)
Jan 25, 2019
1.297
1.333
1.242
1.248
2,372,505
-0.05(-3.76%)
Jan 24, 2019
1.232
1.313
1.230
1.297
1,414,003
+0.04(+2.84%)
Jan 23, 2019
1.300
1.307
1.222
1.261
1,279,168
-0.04(-3.12%)
Jan 22, 2019
1.325
1.325
1.237
1.302
1,633,907
+0.01(+0.76%)
Jan 18, 2019
1.294
1.304
1.239
1.292
1,821,932
-0.00(-0.13%)
Jan 17, 2019
1.328
1.365
1.274
1.294
1,140,572
-0.04(-3.28%)
Jan 16, 2019
1.323
1.398
1.243
1.338
1,806,219
+0.01(+0.86%)
Jan 15, 2019
1.343
1.343
1.266
1.326
1,059,276
-0.01(-1.09%)
Jan 14, 2019
1.413
1.413
1.339
1.341
757,376
-0.08(-5.83%)
Jan 11, 2019
1.406
1.439
1.364
1.424
1,254,767
+0.01(+0.69%)
Jan 10, 2019
1.513
1.513
1.413
1.414
750,506
-0.10(-6.76%)
Jan 09, 2019
1.549
1.598
1.452
1.517
936,774
-0.03(-2.10%)
Jan 08, 2019
1.640
1.691
1.526
1.549
1,304,036
-0.07(-4.42%)
Jan 07, 2019
1.540
1.692
1.540
1.621
2,145,529
+0.09(+6.07%)
Jan 04, 2019
1.413
1.577
1.356
1.528
1,351,240
+0.20(+15.07%)
Jan 03, 2019
1.343
1.406
1.315
1.328
685,150
-0.01(-1.09%)
Jan 02, 2019
1.258
1.351
1.138
1.343
870,256
+0.06(+4.56%)
Dec 31, 2018
1.292
1.346
1.217
1.284
1,603,177
-0.02(-1.37%)
Dec 28, 2018
1.196
1.317
1.190
1.302
1,163,824
+0.10(+8.25%)
Dec 27, 2018
1.089
1.251
1.074
1.203
1,787,238
+0.11(+9.81%)
Dec 26, 2018
1.081
1.115
1.054
1.095
1,111,882
+0.02(+2.13%)
Dec 24, 2018
1.085
1.099
1.009
1.072
1,731,603
-0.05(-4.08%)
Dec 21, 2018
1.152
1.204
1.076
1.118
4,760,988
-0.04(-3.24%)
Dec 20, 2018
1.349
1.367
1.141
1.155
6,225,637
-0.19(-14.35%)
Dec 19, 2018
1.489
1.489
1.325
1.349
2,086,367
-0.12(-8.20%)
Dec 18, 2018
1.507
1.603
1.442
1.470
1,979,509
-0.04(-2.48%)
Dec 17, 2018
1.574
1.623
1.484
1.507
1,829,416
-0.06(-3.74%)
Dec 14, 2018
1.590
1.609
1.486
1.566
618,166
-0.04(-2.53%)
Dec 13, 2018
1.640
1.678
1.596
1.606
1,636,555
-0.03(-1.89%)
Dec 12, 2018
1.671
1.692
1.629
1.637
473,579
-0.02(-1.08%)
Dec 11, 2018
1.692
1.692
1.636
1.655
309,249
-0.02(-1.26%)
Dec 10, 2018
1.663
1.684
1.619
1.676
670,722
+0.01(+0.78%)
Dec 07, 2018
1.684
1.709
1.647
1.663
454,714
-0.03(-1.54%)
Dec 06, 2018
1.645
1.689
1.626
1.689
647,016
+0.03(+1.76%)
Dec 04, 2018
1.758
1.787
1.642
1.660
836,306
-0.09(-5.29%)
Dec 03, 2018
1.790
1.812
1.672
1.753
1,211,409
+0.01(+0.84%)
Nov 30, 2018
1.719
1.756
1.652
1.738
951,828
+0.02(+1.23%)
Nov 29, 2018
1.709
1.741
1.690
1.717
855,496
+0.00(+0.29%)
Nov 28, 2018
1.681
1.720
1.636
1.712
690,361
+0.05(+2.84%)
Nov 27, 2018
1.732
1.754
1.653
1.665
1,150,944
-0.08(-4.57%)
Nov 26, 2018
1.766
1.795
1.727
1.745
551,286
-0.01(-0.74%)
Nov 23, 2018
1.784
1.837
1.652
1.758
458,401
-0.04(-2.44%)
Nov 21, 2018
1.802
1.802
1.802
0
+0.06(+3.65%)
Nov 20, 2018
1.686
1.816
1.631
1.738
1,338,035
+0.02(+1.14%)
Nov 19, 2018
1.771
1.819
1.684
1.719
785,065
-0.07(-3.65%)
Nov 16, 2018
1.738
1.818
1.681
1.784
1,657,865
+0.03(+1.86%)
Nov 15, 2018
1.678
1.775
1.669
1.751
540,729
+0.07(+4.26%)
Nov 14, 2018
1.707
1.753
1.644
1.679
919,550
-0.02(-1.05%)
Nov 13, 2018
1.736
1.777
1.692
1.697
838,389
-0.04(-2.43%)
Nov 12, 2018
1.653
1.780
1.626
1.740
1,053,709
+0.09(+5.53%)
Nov 09, 2018
1.805
1.815
1.642
1.649
1,191,475
-0.19(-10.20%)
Nov 08, 2018
1.749
1.863
1.748
1.836
1,091,082
+0.08(+4.54%)
Nov 07, 2018
1.813
1.818
1.727
1.756
1,478,523
-0.05(-2.79%)
Nov 06, 2018
1.821
1.847
1.753
1.806
1,456,255
-0.02(-0.89%)
Nov 05, 2018
1.766
1.847
1.691
1.823
1,645,054
+0.06(+3.23%)
Nov 02, 2018
1.692
1.787
1.666
1.766
2,669,299
+0.15(+9.26%)
Nov 01, 2018
1.432
1.660
1.414
1.616
2,753,679
+0.17(+11.57%)
Oct 31, 2018
1.448
1.495
1.420
1.448
757,352
+0.00(+0.34%)
Oct 30, 2018
1.435
1.465
1.401
1.444
1,057,132
+0.00(+0.11%)
Oct 29, 2018
1.509
1.511
1.430
1.442
839,778
-0.05(-3.06%)
Oct 26, 2018
1.450
1.525
1.450
1.487
777,931
+0.01(+0.88%)
Oct 25, 2018
1.447
1.487
1.400
1.474
1,055,903
+0.03(+1.80%)
Oct 24, 2018
1.546
1.608
1.448
1.448
1,353,778
-0.07(-4.30%)
Oct 23, 2018
1.518
1.522
1.481
1.513
1,147,718
-0.02(-1.06%)
Oct 22, 2018
1.536
1.536
1.483
1.530
788,100
-0.01(-0.95%)
Oct 19, 2018
1.603
1.613
1.536
1.544
763,183
-0.06(-3.65%)
Oct 18, 2018
1.655
1.697
1.570
1.603
1,177,465
-0.06(-3.43%)
Oct 17, 2018
1.722
1.722
1.642
1.660
893,207
-0.06(-3.32%)
Oct 16, 2018
1.679
1.722
1.671
1.717
537,171
+0.05(+3.13%)
Oct 15, 2018
1.608
1.692
1.608
1.665
676,757
+0.06(+3.44%)
Oct 12, 2018
1.619
1.645
1.592
1.609
650,733
+0.01(+0.82%)
Oct 11, 2018
1.627
1.640
1.569
1.596
1,572,004
-0.04(-2.58%)
Oct 10, 2018
1.668
1.670
1.627
1.639
1,207,925
-0.03(-1.85%)
Oct 09, 2018
1.663
1.715
1.649
1.670
972,813
+0.00(+0.20%)
Oct 08, 2018
1.668
1.766
1.642
1.666
721,773
-0.00(-0.29%)
Oct 05, 2018
1.785
1.811
1.662
1.671
1,962,033
-0.12(-6.72%)
Oct 04, 2018
1.795
1.806
1.759
1.792
1,572,078
-0.01(-0.36%)
Oct 03, 2018
1.714
1.810
1.709
1.798
1,712,966
+0.09(+5.04%)
Oct 02, 2018
1.722
1.735
1.701
1.712
610,215
-0.00(-0.19%)
Oct 01, 2018
1.779
1.779
1.694
1.715
1,061,796
-0.04(-2.23%)
Sep 28, 2018
1.751
1.756
1.724
1.754
852,283
+0.01(+0.47%)
Sep 27, 2018
1.728
1.787
1.666
1.746
1,898,606
+0.02(+1.04%)
Sep 26, 2018
1.671
1.740
1.655
1.728
1,166,798
+0.07(+3.91%)
Sep 25, 2018
1.663
1.707
1.636
1.663
1,342,662
+0.00(+0.00%)
Sep 24, 2018
1.642
1.706
1.629
1.663
1,162,804
+0.01(+0.49%)
Sep 21, 2018
1.691
1.691
1.608
1.655
1,366,602
-0.04(-2.21%)
Sep 20, 2018
1.575
1.697
1.570
1.692
1,704,130
+0.13(+8.45%)
Sep 19, 2018
1.540
1.587
1.540
1.561
959,214
+0.02(+1.59%)
Sep 18, 2018
1.523
1.559
1.471
1.536
1,231,054
+0.01(+0.96%)
Sep 17, 2018
1.531
1.579
1.494
1.522
1,757,749
-0.01(-0.43%)
Sep 14, 2018
1.564
1.572
1.515
1.528
1,473,522
-0.03(-2.19%)
Sep 13, 2018
1.580
1.615
1.544
1.562
951,122
-0.01(-0.62%)
Sep 12, 2018
1.609
1.623
1.540
1.572
1,528,499
-0.04(-2.42%)
Sep 11, 2018
1.655
1.657
1.598
1.611
1,212,964
-0.05(-2.75%)
Sep 10, 2018
1.668
1.668
1.619
1.657
773,697
+0.00(+0.00%)
Sep 07, 2018
1.627
1.676
1.585
1.657
1,185,945
+0.02(+1.39%)
Sep 06, 2018
1.696
1.707
1.614
1.634
996,655
-0.07(-3.92%)
Sep 05, 2018
1.745
1.754
1.684
1.701
815,801
-0.04(-2.34%)
Sep 04, 2018
1.779
1.779
1.719
1.741
982,909
-0.04(-2.10%)
Aug 31, 2018
1.779
1.779
1.779
0
+0.02(+1.39%)
Aug 30, 2018
1.762
1.785
1.736
1.754
665,807
+0.00(+0.00%)
Aug 29, 2018
1.769
1.797
1.720
1.754
791,216
-0.00(-0.09%)
Aug 28, 2018
1.798
1.828
1.751
1.756
1,290,149
-0.05(-2.71%)
Aug 27, 2018
1.806
1.857
1.802
1.805
938,064
+0.01(+0.36%)
Aug 24, 2018
1.764
1.824
1.749
1.798
928,478
+0.05(+2.69%)
Aug 23, 2018
1.759
1.773
1.712
1.751
772,751
+0.00(+0.09%)
Aug 22, 2018
1.720
1.782
1.714
1.749
940,583
+0.03(+1.51%)
Aug 21, 2018
1.671
1.728
1.671
1.723
544,029
+0.05(+3.12%)
Aug 20, 2018
1.675
1.699
1.645
1.671
1,297,590
-0.01(-0.58%)
Aug 17, 2018
1.696
1.710
1.655
1.681
1,219,742
-0.00(-0.29%)
Aug 16, 2018
1.650
1.704
1.621
1.686
984,089
+0.04(+2.27%)
Aug 15, 2018
1.652
1.709
1.616
1.649
1,629,280
-0.02(-0.98%)
Aug 14, 2018
1.652
1.694
1.627
1.665
1,134,175
+0.01(+0.89%)
Aug 13, 2018
1.647
1.683
1.623
1.650
969,654
+0.01(+0.80%)
Aug 10, 2018
1.652
1.679
1.626
1.637
998,529
-0.01(-0.89%)
Aug 09, 2018
1.644
1.704
1.636
1.652
1,020,423
+0.01(+0.79%)
Aug 08, 2018
1.699
1.735
1.634
1.639
1,097,362
-0.06(-3.27%)
Aug 07, 2018
1.684
1.733
1.665
1.694
1,211,378
-0.00(-0.29%)
Aug 06, 2018
1.694
1.764
1.667
1.699
1,245,408
-0.01(-0.48%)
Aug 03, 2018
1.715
1.787
1.676
1.707
1,528,825
+0.01(+0.77%)
Aug 02, 2018
1.583
1.702
1.562
1.694
2,685,810
+0.10(+6.55%)
Aug 01, 2018
1.613
1.649
1.561
1.590
1,098,652
-0.02(-1.11%)
Jul 31, 2018
1.575
1.611
1.553
1.608
989,521
+0.03(+2.07%)
Jul 30, 2018
1.543
1.605
1.513
1.575
1,597,653
+0.03(+1.90%)
Jul 27, 2018
1.596
1.598
1.523
1.546
1,770,315
-0.07(-4.04%)
Jul 26, 2018
1.662
1.662
1.605
1.611
1,579,814
-0.05(-3.04%)
Jul 25, 2018
1.647
1.683
1.588
1.662
2,199,621
+0.00(+0.29%)
Jul 24, 2018
1.727
1.759
1.637
1.657
2,230,229
-0.08(-4.86%)
Jul 23, 2018
1.795
1.629
1.741
2,715,483
+0.05(+3.08%)
Jul 20, 2018
1.774
1.785
1.631
1.689
4,670,690
-0.09(-4.86%)
Jul 19, 2018
1.839
1.847
1.733
1.775
6,539,783
-0.11(-6.03%)
Jul 18, 2018
2.034
2.174
1.871
1.889
54,832,760
-0.09(-4.37%)
Jul 17, 2018
1.995
2.047
1.911
1.976
3,331,683
-0.01(-0.57%)
Jul 16, 2018
2.031
2.339
1.946
1.987
9,094,009
-0.04(-1.85%)
Jul 13, 2018
2.034
2.024
1,946,222
+0.05(+2.64%)
Jul 12, 2018
1.928
2.031
1.915
1.972
3,557,806
+0.06(+2.89%)
Jul 11, 2018
1.906
1.935
1.855
1.917
1,076,033
-0.00(-0.08%)
Jul 10, 2018
1.920
1.933
1.863
1.919
1,539,001
+0.01(+0.34%)
Jul 09, 2018
1.867
1.941
1.793
1.912
2,592,729
+0.06(+3.16%)
Jul 06, 2018
1.873
1.915
1.841
1.854
1,272,992
-0.01(-0.78%)
Jul 05, 2018
1.896
1.943
1.816
1.868
1,906,926
-0.01(-0.52%)
Jul 03, 2018
1.878
1.878
1.878
0
-0.01(-0.35%)
Jul 02, 2018
1.888
1.940
1.862
1.885
1,562,234
-0.01(-0.77%)
Jun 29, 2018
1.937
2.002
1.886
1.899
2,854,472
-0.03(-1.69%)
Jun 28, 2018
1.808
1.948
1.730
1.932
3,023,589
+0.12(+6.74%)
Jun 27, 2018
1.880
1.899
1.751
1.810
4,936,299
-0.08(-4.14%)
Jun 26, 2018
1.847
1.933
1.771
1.888
9,806,553
+0.12(+6.91%)
Jun 25, 2018
1.709
1.818
1.676
1.766
4,900,272
+0.05(+3.14%)
Jun 22, 2018
1.699
1.722
1.670
1.712
12,053,294
+0.02(+1.45%)
Jun 21, 2018
1.715
1.774
1.644
1.688
8,918,465
-0.07(-3.71%)
Jun 20, 2018
1.749
1.780
1.663
1.753
9,952,591
+0.05(+2.96%)
Jun 19, 2018
1.496
1.749
1.489
1.702
22,290,420
+0.22(+14.82%)
Jun 18, 2018
1.922
1.953
1.450
1.483
46,111,936
-2.63(-63.92%)
Jun 15, 2018
4.207
3.956
4.109
2,151,391
-0.08(-1.90%)
Jun 14, 2018
4.072
4.264
4.068
4.189
1,860,890
+0.13(+3.21%)
Jun 13, 2018
3.912
4.093
3.875
4.059
1,273,072
+0.14(+3.53%)
Jun 12, 2018
3.792
3.998
3.789
3.920
1,282,425
+0.11(+2.95%)
Jun 11, 2018
3.911
4.000
3.797
3.808
1,645,797
-0.09(-2.34%)
Jun 08, 2018
3.872
3.955
3.855
3.899
629,454
+0.00(+0.04%)
Jun 07, 2018
4.003
4.044
3.850
3.898
759,847
-0.10(-2.48%)
Jun 06, 2018
4.036
3.997
769,021
+0.09(+2.21%)
Jun 05, 2018
4.033
4.205
3.746
3.911
2,371,534
-0.08(-1.96%)
Jun 04, 2018
3.909
4.101
3.748
3.989
1,110,487
+0.09(+2.21%)
Jun 01, 2018
4.041
4.155
3.893
3.902
1,499,403
-0.11(-2.84%)
May 31, 2018
4.023
4.187
3.911
4.016
1,121,025
-0.05(-1.12%)
May 30, 2018
3.873
4.085
3.873
4.062
1,223,318
+0.21(+5.32%)
May 29, 2018
3.803
3.992
3.720
3.857
567,748
+0.04(+1.11%)
May 25, 2018
3.815
3.815
3.815
0
-0.03(-0.85%)
May 24, 2018
4.038
4.038
3.826
3.847
1,403,360
-0.20(-4.95%)
May 23, 2018
4.028
4.262
3.950
4.047
1,223,656
+0.01(+0.28%)
May 22, 2018
4.394
4.394
3.954
4.036
2,165,831
-0.36(-8.28%)
May 21, 2018
4.677
4.743
4.330
4.400
1,267,339
-0.20(-4.35%)
May 18, 2018
4.560
4.828
4.560
4.601
1,163,738
+0.04(+0.96%)
May 17, 2018
4.651
4.874
4.511
4.557
2,208,372
-0.08(-1.75%)
May 16, 2018
4.418
4.732
4.418
4.638
2,547,190
+0.22(+4.93%)
May 15, 2018
4.327
4.466
4.251
4.420
1,504,086
+0.09(+2.14%)
May 14, 2018
4.135
4.454
4.099
4.327
1,674,407
+0.19(+4.52%)
May 11, 2018
4.112
4.169
4.054
4.140
880,020
+0.02(+0.51%)
May 10, 2018
4.231
4.247
4.090
4.119
675,546
-0.10(-2.28%)
May 09, 2018
4.200
4.373
4.101
4.215
679,503
-0.01(-0.27%)
May 08, 2018
4.597
4.677
4.151
4.226
1,229,186
-0.34(-7.48%)
May 07, 2018
4.651
4.744
4.495
4.568
857,537
-0.04(-0.81%)
May 04, 2018
4.466
4.705
4.451
4.606
523,100
+0.12(+2.72%)
May 03, 2018
4.736
4.744
4.424
4.483
756,811
-0.17(-3.64%)
May 02, 2018
4.576
4.732
4.545
4.653
491,675
+0.11(+2.47%)
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.