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
Eloxx Pharmaceuticals Inc
(NQ:
ELOX
)
3.820
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, 2020
122.40
129.60
113.40
116.80
3,406
-10.40(-8.18%)
Apr 29, 2020
118.80
148.27
116.80
127.20
4,829
+11.60(+10.03%)
Apr 28, 2020
114.80
118.80
112.00
115.60
1,950
+4.80(+4.33%)
Apr 27, 2020
104.40
112.80
101.20
110.80
3,086
+9.60(+9.49%)
Apr 24, 2020
100.00
101.60
92.00
101.20
2,627
+2.80(+2.85%)
Apr 23, 2020
102.80
113.19
96.40
98.40
4,491
-1.60(-1.60%)
Apr 22, 2020
87.60
102.40
86.00
100.00
4,280
+13.60(+15.74%)
Apr 21, 2020
85.20
87.60
79.20
86.40
1,733
+2.00(+2.37%)
Apr 20, 2020
83.60
89.20
80.40
84.40
3,507
+0.40(+0.48%)
Apr 17, 2020
80.80
85.60
79.60
84.00
3,867
+5.40(+6.87%)
Apr 16, 2020
88.40
90.85
77.60
78.60
3,218
-3.80(-4.61%)
Apr 15, 2020
88.00
91.60
80.00
82.40
4,360
-9.20(-10.04%)
Apr 14, 2020
89.20
91.60
80.00
91.60
2,792
+12.00(+15.08%)
Apr 13, 2020
91.20
91.20
78.00
79.60
2,716
-8.40(-9.55%)
Apr 09, 2020
82.80
88.00
82.40
88.00
2,260
+7.20(+8.91%)
Apr 08, 2020
74.40
84.00
73.60
80.80
2,776
+7.60(+10.38%)
Apr 07, 2020
95.60
99.00
73.20
73.20
4,071
-13.20(-15.28%)
Apr 06, 2020
69.20
86.40
65.20
86.40
3,529
+24.00(+38.46%)
Apr 03, 2020
63.20
63.52
57.60
62.40
1,727
-1.20(-1.89%)
Apr 02, 2020
63.60
64.00
61.20
63.60
2,893
-0.40(-0.62%)
Apr 01, 2020
80.00
80.00
62.80
64.00
3,003
-14.40(-18.37%)
Mar 31, 2020
85.20
87.20
75.40
78.40
2,174
-6.80(-7.98%)
Mar 30, 2020
86.80
86.80
82.00
85.20
1,732
-0.40(-0.47%)
Mar 27, 2020
91.20
109.60
85.60
85.60
1,565
-8.00(-8.55%)
Mar 26, 2020
89.60
96.80
82.40
93.60
3,274
+9.60(+11.43%)
Mar 25, 2020
96.00
96.00
81.60
84.00
3,844
-16.00(-16.00%)
Mar 24, 2020
102.00
110.00
94.80
100.00
4,325
+6.00(+6.38%)
Mar 23, 2020
97.60
100.40
90.80
94.00
2,188
-6.80(-6.75%)
Mar 20, 2020
101.60
111.20
93.60
100.80
2,620
-1.60(-1.56%)
Mar 19, 2020
86.40
103.20
81.20
102.40
3,684
+15.60(+17.97%)
Mar 18, 2020
92.80
100.00
86.00
86.80
2,516
-18.40(-17.49%)
Mar 17, 2020
82.40
106.78
82.40
105.20
3,636
+23.20(+28.29%)
Mar 16, 2020
100.00
109.29
80.40
82.00
2,772
-32.00(-28.07%)
Mar 13, 2020
131.20
135.20
110.40
114.00
5,240
-13.20(-10.38%)
Mar 12, 2020
115.60
128.40
100.40
127.20
9,139
+12.00(+10.42%)
Mar 11, 2020
121.20
128.00
112.80
115.20
2,454
-12.00(-9.43%)
Mar 10, 2020
138.80
143.20
120.20
127.20
2,558
+1.20(+0.95%)
Mar 09, 2020
142.00
144.00
120.00
126.00
3,094
-19.20(-13.22%)
Mar 06, 2020
141.60
153.20
141.60
145.20
2,467
+7.20(+5.22%)
Mar 05, 2020
153.20
153.20
135.80
138.00
2,226
-15.20(-9.92%)
Mar 04, 2020
124.00
154.00
122.40
153.20
3,228
+33.60(+28.09%)
Mar 03, 2020
126.00
133.80
117.00
119.60
1,499
-6.80(-5.38%)
Mar 02, 2020
128.00
135.20
118.00
126.40
3,266
+1.20(+0.96%)
Feb 28, 2020
114.80
125.20
114.80
125.20
3,320
+5.20(+4.33%)
Feb 27, 2020
137.20
137.20
112.80
120.00
5,973
-21.60(-15.25%)
Feb 26, 2020
146.80
149.20
138.40
141.60
1,880
-2.00(-1.39%)
Feb 25, 2020
151.20
152.52
138.20
143.60
2,924
-8.80(-5.77%)
Feb 24, 2020
156.00
158.40
146.40
152.40
3,667
-9.20(-5.69%)
Feb 21, 2020
164.00
164.40
158.20
161.60
1,320
-0.40(-0.25%)
Feb 20, 2020
160.80
167.20
154.80
162.00
2,682
+8.00(+5.19%)
Feb 19, 2020
160.40
161.20
153.20
154.00
3,388
-6.00(-3.75%)
Feb 18, 2020
168.80
171.40
160.00
160.00
2,241
-8.40(-4.99%)
Feb 14, 2020
169.60
176.00
164.00
168.40
1,695
-1.20(-0.71%)
Feb 13, 2020
166.40
172.60
166.40
169.60
1,850
+2.80(+1.68%)
Feb 12, 2020
171.20
175.20
164.80
166.80
2,397
-2.80(-1.65%)
Feb 11, 2020
164.40
173.60
160.80
169.60
2,084
+6.80(+4.18%)
Feb 10, 2020
171.20
175.60
160.40
162.80
3,057
-8.80(-5.13%)
Feb 07, 2020
164.80
181.60
162.00
171.60
2,605
+7.20(+4.38%)
Feb 06, 2020
174.00
176.39
161.60
164.40
6,641
-8.00(-4.64%)
Feb 05, 2020
169.20
184.00
169.20
172.40
3,462
+4.40(+2.62%)
Feb 04, 2020
168.00
173.56
160.40
168.00
3,589
+2.40(+1.45%)
Feb 03, 2020
153.60
167.20
153.60
165.60
3,034
+12.40(+8.09%)
Jan 31, 2020
155.20
160.00
152.00
153.20
3,680
-3.20(-2.05%)
Jan 30, 2020
160.00
162.80
148.40
156.40
3,383
-4.00(-2.49%)
Jan 29, 2020
162.80
170.11
152.80
160.40
3,739
+0.80(+0.50%)
Jan 28, 2020
164.00
171.20
158.00
159.60
3,519
-2.80(-1.72%)
Jan 27, 2020
166.80
170.00
160.00
162.40
4,116
-8.00(-4.69%)
Jan 24, 2020
182.00
183.60
168.00
170.40
6,857
-10.00(-5.54%)
Jan 23, 2020
186.00
186.00
174.00
180.40
4,817
-6.40(-3.43%)
Jan 22, 2020
184.40
190.40
180.80
186.80
5,249
+4.00(+2.19%)
Jan 21, 2020
179.20
184.40
174.00
182.80
6,010
+4.00(+2.24%)
Jan 17, 2020
190.80
190.80
174.20
178.80
6,805
-10.00(-5.30%)
Jan 16, 2020
186.00
195.04
175.60
188.80
9,583
+5.20(+2.83%)
Jan 15, 2020
208.80
214.00
180.80
183.60
16,518
-27.60(-13.07%)
Jan 14, 2020
302.40
303.60
206.40
211.20
15,275
-92.00(-30.34%)
Jan 13, 2020
303.60
314.00
298.40
303.20
3,878
+0.00(+0.00%)
Jan 10, 2020
304.00
317.20
302.40
303.20
2,992
-0.40(-0.13%)
Jan 09, 2020
310.80
318.00
300.00
303.60
5,044
-7.20(-2.32%)
Jan 08, 2020
306.80
318.40
303.93
310.80
5,100
+2.00(+0.65%)
Jan 07, 2020
318.00
326.00
299.60
308.80
6,292
-9.60(-3.02%)
Jan 06, 2020
290.00
326.40
284.00
318.40
11,640
+22.80(+7.71%)
Jan 03, 2020
280.00
298.00
277.66
295.60
5,287
+9.60(+3.36%)
Jan 02, 2020
298.80
303.60
280.80
286.00
4,774
-8.40(-2.85%)
Dec 31, 2019
277.20
304.00
269.60
294.40
6,725
+17.80(+6.44%)
Dec 30, 2019
281.20
284.40
272.00
276.60
5,686
-1.00(-0.36%)
Dec 27, 2019
293.20
293.20
270.80
277.60
4,582
-12.80(-4.41%)
Dec 26, 2019
303.20
310.00
288.80
290.40
5,650
-12.00(-3.97%)
Dec 24, 2019
280.00
311.60
270.40
302.40
6,340
+22.80(+8.15%)
Dec 23, 2019
290.00
299.20
275.20
279.60
6,966
-9.20(-3.19%)
Dec 20, 2019
277.60
293.60
269.60
288.80
24,790
+12.00(+4.34%)
Dec 19, 2019
270.40
283.60
270.00
276.80
4,331
+2.80(+1.02%)
Dec 18, 2019
269.20
293.60
269.20
274.00
7,921
+3.60(+1.33%)
Dec 17, 2019
268.40
279.60
255.20
270.40
7,499
-1.60(-0.59%)
Dec 16, 2019
240.80
284.80
240.80
272.00
9,280
+32.80(+13.71%)
Dec 13, 2019
256.00
257.00
238.00
239.20
4,722
-13.60(-5.38%)
Dec 12, 2019
278.00
291.60
246.40
252.80
9,207
-27.20(-9.71%)
Dec 11, 2019
283.60
293.60
266.80
280.00
16,259
+3.20(+1.16%)
Dec 10, 2019
220.80
284.00
220.00
276.80
13,786
+59.20(+27.21%)
Dec 09, 2019
206.40
226.00
206.00
217.60
4,311
+12.40(+6.04%)
Dec 06, 2019
231.60
235.60
203.20
205.20
6,330
-24.00(-10.47%)
Dec 05, 2019
224.80
236.00
206.80
229.20
6,011
+10.40(+4.75%)
Dec 04, 2019
194.40
228.80
192.00
218.80
5,789
+25.60(+13.25%)
Dec 03, 2019
196.00
212.00
190.00
193.20
6,148
-4.20(-2.13%)
Dec 02, 2019
208.00
209.22
181.54
197.40
6,509
-11.40(-5.46%)
Nov 29, 2019
202.80
224.00
202.80
208.80
1,952
+6.00(+2.96%)
Nov 27, 2019
183.20
212.56
181.20
202.80
5,172
+20.40(+11.18%)
Nov 26, 2019
191.20
191.60
179.80
182.40
2,763
-9.20(-4.80%)
Nov 25, 2019
190.00
197.98
184.80
191.60
3,765
+2.80(+1.48%)
Nov 22, 2019
185.60
198.80
178.04
188.80
2,880
+4.80(+2.61%)
Nov 21, 2019
204.00
204.80
182.00
184.00
6,423
-18.80(-9.27%)
Nov 20, 2019
174.00
212.80
173.20
202.80
13,384
+31.60(+18.46%)
Nov 19, 2019
164.40
195.62
164.00
171.20
7,076
+7.60(+4.65%)
Nov 18, 2019
168.40
174.80
160.80
163.60
4,014
-5.20(-3.08%)
Nov 15, 2019
164.00
172.00
161.20
168.80
2,875
+6.40(+3.94%)
Nov 14, 2019
168.40
178.73
161.20
162.40
4,719
-6.00(-3.56%)
Nov 13, 2019
170.00
174.00
164.40
168.40
3,600
-6.40(-3.66%)
Nov 12, 2019
178.00
180.40
169.60
174.80
6,349
-5.20(-2.89%)
Nov 11, 2019
177.60
182.00
167.20
180.00
3,280
+0.80(+0.45%)
Nov 08, 2019
190.00
193.60
176.80
179.20
3,312
-11.60(-6.08%)
Nov 07, 2019
204.00
212.00
186.40
190.80
7,279
-14.80(-7.20%)
Nov 06, 2019
225.20
240.00
194.80
205.60
15,023
-56.40(-21.53%)
Nov 05, 2019
282.00
287.20
246.00
262.00
10,193
-19.20(-6.83%)
Nov 04, 2019
290.40
320.00
241.20
281.20
20,430
+1.00(+0.36%)
Nov 01, 2019
218.80
290.00
206.00
280.20
45,937
+36.60(+15.02%)
Oct 31, 2019
135.20
266.80
132.00
243.60
43,695
+108.40(+80.18%)
Oct 30, 2019
127.60
138.00
114.80
135.20
6,815
+7.60(+5.96%)
Oct 29, 2019
132.80
140.40
126.80
127.60
1,893
-5.60(-4.20%)
Oct 28, 2019
135.20
145.60
132.00
133.20
2,690
-0.80(-0.60%)
Oct 25, 2019
133.20
152.80
132.80
134.00
2,310
+0.00(+0.00%)
Oct 24, 2019
142.80
147.20
133.20
134.00
2,079
-8.00(-5.63%)
Oct 23, 2019
151.20
159.60
139.20
142.00
2,309
-9.20(-6.08%)
Oct 22, 2019
155.20
162.00
148.40
151.20
769
-6.00(-3.82%)
Oct 21, 2019
155.20
166.29
155.20
157.20
1,508
+5.60(+3.69%)
Oct 18, 2019
162.80
162.80
150.80
151.60
2,117
-12.40(-7.56%)
Oct 17, 2019
166.40
173.33
163.14
164.00
1,126
-1.60(-0.97%)
Oct 16, 2019
166.80
174.00
163.60
165.60
1,483
-1.20(-0.72%)
Oct 15, 2019
147.20
168.80
142.81
166.80
2,245
+15.60(+10.32%)
Oct 14, 2019
164.80
167.40
149.60
151.20
2,388
-14.40(-8.70%)
Oct 11, 2019
144.80
173.20
143.60
165.60
3,915
+23.20(+16.29%)
Oct 10, 2019
140.00
150.80
138.00
142.40
2,424
+1.60(+1.14%)
Oct 09, 2019
151.20
151.20
136.00
140.80
2,407
-8.40(-5.63%)
Oct 08, 2019
147.20
158.00
146.00
149.20
2,048
+0.40(+0.27%)
Oct 07, 2019
144.40
151.20
127.20
148.80
6,095
+4.40(+3.05%)
Oct 04, 2019
160.00
162.80
142.00
144.40
3,292
-15.20(-9.52%)
Oct 03, 2019
162.00
166.40
156.00
159.60
1,665
-2.00(-1.24%)
Oct 02, 2019
160.00
164.80
156.80
161.60
2,801
-1.60(-0.98%)
Oct 01, 2019
182.80
182.80
162.40
163.20
1,779
-17.60(-9.73%)
Sep 30, 2019
180.00
183.20
172.40
180.80
2,200
+0.80(+0.44%)
Sep 27, 2019
175.60
186.00
175.59
180.00
3,140
+5.20(+2.97%)
Sep 26, 2019
188.80
223.39
169.20
174.80
5,486
-12.80(-6.82%)
Sep 25, 2019
212.80
212.80
179.60
187.60
5,365
-26.00(-12.17%)
Sep 24, 2019
220.80
226.00
203.60
213.60
2,499
-8.80(-3.96%)
Sep 23, 2019
248.00
251.60
217.20
222.40
3,411
-24.00(-9.74%)
Sep 20, 2019
253.20
264.00
245.60
246.40
8,587
-6.80(-2.69%)
Sep 19, 2019
260.00
270.88
252.00
253.20
1,563
-6.00(-2.31%)
Sep 18, 2019
261.20
261.20
254.40
259.20
1,614
-0.40(-0.15%)
Sep 17, 2019
257.20
269.20
252.00
259.60
1,785
+1.60(+0.62%)
Sep 16, 2019
253.60
262.40
252.80
258.00
1,235
+2.80(+1.10%)
Sep 13, 2019
260.00
265.60
248.40
255.20
1,545
-3.60(-1.39%)
Sep 12, 2019
262.80
262.80
252.40
258.80
2,102
-2.80(-1.07%)
Sep 11, 2019
262.40
274.00
258.80
261.60
2,877
+0.40(+0.15%)
Sep 10, 2019
253.20
270.00
249.60
261.20
3,059
+8.40(+3.32%)
Sep 09, 2019
242.40
254.40
235.60
252.80
2,405
+12.00(+4.98%)
Sep 06, 2019
249.60
252.00
240.00
240.80
1,460
+2.00(+0.84%)
Sep 05, 2019
238.00
244.00
236.80
238.80
1,259
+5.60(+2.40%)
Sep 04, 2019
244.00
253.20
232.00
233.20
834
-5.60(-2.35%)
Sep 03, 2019
248.80
259.20
235.20
238.80
1,523
-9.20(-3.71%)
Aug 30, 2019
249.60
260.80
241.00
248.00
1,665
+0.00(+0.00%)
Aug 29, 2019
250.80
258.00
242.80
248.00
1,387
+1.20(+0.49%)
Aug 28, 2019
251.20
261.80
244.40
246.80
1,229
-4.40(-1.75%)
Aug 27, 2019
272.00
273.20
249.20
251.20
1,647
-16.00(-5.99%)
Aug 26, 2019
244.80
273.20
225.20
267.20
1,784
+27.60(+11.52%)
Aug 23, 2019
258.80
263.60
237.20
239.60
1,360
-19.60(-7.56%)
Aug 22, 2019
251.20
276.20
245.20
259.20
2,207
+10.40(+4.18%)
Aug 21, 2019
257.20
257.20
246.00
248.80
1,381
-4.80(-1.89%)
Aug 20, 2019
249.20
257.20
248.80
253.60
707
+3.20(+1.28%)
Aug 19, 2019
254.80
261.60
240.00
250.40
1,017
+0.80(+0.32%)
Aug 16, 2019
249.60
260.40
240.80
249.60
787
+2.40(+0.97%)
Aug 15, 2019
244.80
261.60
236.00
247.20
1,230
+5.60(+2.32%)
Aug 14, 2019
256.00
262.00
240.80
241.60
871
-21.60(-8.21%)
Aug 13, 2019
256.00
265.60
255.20
263.20
744
+6.80(+2.65%)
Aug 12, 2019
259.20
261.60
246.83
256.40
879
-4.80(-1.84%)
Aug 09, 2019
256.00
281.55
243.60
261.20
1,475
+5.20(+2.03%)
Aug 08, 2019
262.40
262.40
244.40
256.00
1,501
+13.20(+5.44%)
Aug 07, 2019
272.00
292.80
205.60
242.80
4,193
-25.20(-9.40%)
Aug 06, 2019
281.60
290.40
258.80
268.00
1,722
-11.20(-4.01%)
Aug 05, 2019
300.40
304.40
274.40
279.20
2,025
-25.60(-8.40%)
Aug 02, 2019
312.00
321.20
286.80
304.80
1,807
-10.40(-3.30%)
Aug 01, 2019
326.80
333.00
313.20
315.20
1,056
-11.20(-3.43%)
Jul 31, 2019
318.00
360.00
318.00
326.40
2,975
+10.40(+3.29%)
Jul 30, 2019
306.80
322.00
306.80
316.00
2,009
+5.60(+1.80%)
Jul 29, 2019
321.60
328.40
306.80
310.40
1,282
-10.40(-3.24%)
Jul 26, 2019
321.20
331.20
319.60
320.80
1,685
+3.20(+1.01%)
Jul 25, 2019
326.00
337.20
312.80
317.60
981
-9.20(-2.82%)
Jul 24, 2019
312.00
327.60
301.60
326.80
2,640
+11.20(+3.55%)
Jul 23, 2019
324.80
333.60
308.40
315.60
1,436
-9.20(-2.83%)
Jul 22, 2019
334.00
342.00
320.00
324.80
1,298
-4.80(-1.46%)
Jul 19, 2019
365.60
365.60
324.84
329.60
3,345
-38.40(-10.43%)
Jul 18, 2019
366.80
373.60
360.00
368.00
987
+0.00(+0.00%)
Jul 17, 2019
373.60
373.60
360.80
368.00
793
-6.40(-1.71%)
Jul 16, 2019
374.00
376.80
366.00
374.40
1,856
-1.20(-0.32%)
Jul 15, 2019
377.20
378.00
364.80
375.60
621
-0.80(-0.21%)
Jul 12, 2019
372.80
383.57
370.00
376.40
882
+2.00(+0.53%)
Jul 11, 2019
379.60
382.40
364.60
374.40
2,302
-9.60(-2.50%)
Jul 10, 2019
380.00
388.00
360.00
384.00
2,357
+7.20(+1.91%)
Jul 09, 2019
369.20
388.00
366.40
376.80
1,247
+4.80(+1.29%)
Jul 08, 2019
390.40
391.60
361.60
372.00
2,627
-17.20(-4.42%)
Jul 05, 2019
392.80
398.40
384.80
389.20
3,097
-7.20(-1.82%)
Jul 03, 2019
393.20
400.00
390.40
396.40
3,245
+4.00(+1.02%)
Jul 02, 2019
399.20
399.20
383.60
392.40
1,853
-6.80(-1.70%)
Jul 01, 2019
399.20
400.00
386.40
399.20
3,691
+0.40(+0.10%)
Jun 28, 2019
399.20
400.30
386.40
398.80
6,292
-0.80(-0.20%)
Jun 27, 2019
371.60
400.00
368.96
399.60
3,263
+38.40(+10.63%)
Jun 26, 2019
382.40
395.60
358.00
361.20
3,031
-22.00(-5.74%)
Jun 25, 2019
370.80
390.00
360.00
383.20
2,456
+26.40(+7.40%)
Jun 24, 2019
380.80
392.00
350.40
356.80
5,027
-17.20(-4.60%)
Jun 21, 2019
370.40
378.40
352.40
374.00
6,897
+0.80(+0.21%)
Jun 20, 2019
374.00
380.40
370.00
373.20
15,532
-0.80(-0.21%)
Jun 19, 2019
397.20
397.20
370.00
374.00
1,947
-26.00(-6.50%)
Jun 18, 2019
396.40
400.00
391.60
400.00
1,054
+6.00(+1.52%)
Jun 17, 2019
392.00
400.00
384.80
394.00
7,119
+3.20(+0.82%)
Jun 14, 2019
395.60
395.60
366.00
390.80
820
-2.00(-0.51%)
Jun 13, 2019
370.40
396.00
368.00
392.80
862
+24.00(+6.51%)
Jun 12, 2019
352.80
383.40
352.80
368.80
1,174
+18.00(+5.13%)
Jun 11, 2019
393.20
411.60
339.60
350.80
2,531
-39.20(-10.05%)
Jun 10, 2019
400.00
418.40
366.00
390.00
3,224
-20.40(-4.97%)
Jun 07, 2019
390.40
469.20
390.40
410.40
3,000
+20.40(+5.23%)
Jun 06, 2019
356.00
534.63
343.20
390.00
9,628
+36.80(+10.42%)
Jun 05, 2019
386.40
386.40
352.80
353.20
353
-31.60(-8.21%)
Jun 04, 2019
380.00
393.20
364.40
384.80
706
+13.60(+3.66%)
Jun 03, 2019
362.00
378.40
357.20
371.20
1,034
+11.60(+3.23%)
May 31, 2019
376.00
376.00
357.60
359.60
467
-24.40(-6.35%)
May 30, 2019
364.80
385.80
360.00
384.00
736
+23.20(+6.43%)
May 29, 2019
374.00
380.40
360.20
360.80
619
-8.40(-2.28%)
May 28, 2019
380.80
384.00
368.80
369.20
514
-8.00(-2.12%)
May 24, 2019
399.20
405.40
363.40
377.20
762
-13.60(-3.48%)
May 23, 2019
416.00
423.60
388.20
390.80
902
-34.40(-8.09%)
May 22, 2019
424.40
432.80
416.00
425.20
728
+2.40(+0.57%)
May 21, 2019
446.80
446.80
418.40
422.80
789
-15.20(-3.47%)
May 20, 2019
421.60
441.20
416.00
438.00
619
+11.60(+2.72%)
May 17, 2019
446.00
478.00
426.40
426.40
505
-25.20(-5.58%)
May 16, 2019
438.20
454.40
438.20
451.60
749
+8.40(+1.90%)
May 15, 2019
439.20
451.20
431.60
443.20
282
-4.80(-1.07%)
May 14, 2019
428.40
448.80
428.40
448.00
697
+21.20(+4.97%)
May 13, 2019
452.40
452.40
423.60
426.80
754
-33.20(-7.22%)
May 10, 2019
468.80
468.80
442.40
460.00
395
-14.00(-2.95%)
May 09, 2019
444.80
477.60
442.40
474.00
520
+33.60(+7.63%)
May 08, 2019
458.80
458.80
440.40
440.40
395
-14.80(-3.25%)
May 07, 2019
460.40
478.40
446.00
455.20
1,279
-12.80(-2.74%)
May 06, 2019
466.00
474.40
460.00
468.00
635
-2.80(-0.59%)
May 03, 2019
459.60
470.80
457.29
470.80
480
+18.00(+3.98%)
May 02, 2019
453.60
476.01
449.20
452.80
415
-4.00(-0.88%)
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.