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
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4628
+0.0078 (+1.71%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 24, 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 28, 2023
2.210
2.440
2.210
2.430
111,009
+0.15(+6.58%)
Apr 27, 2023
2.220
2.340
2.180
2.280
95,578
-0.08(-3.19%)
Apr 26, 2023
2.480
2.530
2.340
2.355
418,620
-0.10(-4.27%)
Apr 25, 2023
2.650
2.710
2.392
2.460
222,981
-0.21(-7.87%)
Apr 24, 2023
2.770
2.800
2.560
2.670
131,199
-0.08(-2.91%)
Apr 21, 2023
2.790
2.870
2.700
2.750
55,723
-0.06(-2.14%)
Apr 20, 2023
3.000
3.040
2.750
2.810
83,712
-0.20(-6.64%)
Apr 19, 2023
2.970
3.150
2.910
3.010
132,259
+0.03(+1.01%)
Apr 18, 2023
3.230
3.250
2.890
2.980
92,767
-0.23(-7.17%)
Apr 17, 2023
3.210
3.600
3.162
3.210
278,519
+0.00(+0.00%)
Apr 14, 2023
3.380
3.380
3.030
3.210
108,106
-0.16(-4.75%)
Apr 13, 2023
3.200
3.490
3.180
3.370
163,953
+0.27(+8.71%)
Apr 12, 2023
2.790
3.250
2.710
3.100
348,947
+0.32(+11.51%)
Apr 11, 2023
2.950
3.018
2.670
2.780
140,863
-0.17(-5.76%)
Apr 10, 2023
3.310
3.310
2.900
2.950
79,052
-0.31(-9.51%)
Apr 06, 2023
3.410
3.460
3.220
3.260
59,770
+0.01(+0.31%)
Apr 05, 2023
3.610
3.610
3.220
3.250
48,779
-0.28(-7.93%)
Apr 04, 2023
3.900
3.990
3.530
3.530
48,804
-0.47(-11.75%)
Apr 03, 2023
4.020
4.240
3.710
4.000
178,590
-0.09(-2.20%)
Mar 31, 2023
4.440
4.440
4.060
4.090
65,776
-0.35(-7.88%)
Mar 30, 2023
4.300
4.550
4.231
4.440
86,212
-0.30(-6.33%)
Mar 29, 2023
4.840
4.920
4.740
4.740
16,858
-0.10(-2.07%)
Mar 28, 2023
4.830
4.945
4.770
4.840
36,212
+0.01(+0.21%)
Mar 27, 2023
4.700
4.980
4.700
4.830
64,746
-0.04(-0.82%)
Mar 24, 2023
4.500
5.000
4.400
4.870
176,745
+0.31(+6.80%)
Mar 23, 2023
5.700
5.700
4.521
4.560
185,088
-1.04(-18.51%)
Mar 22, 2023
5.600
5.680
5.284
5.596
39,065
-0.02(-0.29%)
Mar 21, 2023
5.520
5.800
5.520
5.612
65,510
+0.01(+0.14%)
Mar 20, 2023
5.640
5.908
5.456
5.604
67,637
+0.15(+2.79%)
Mar 17, 2023
6.800
6.800
5.400
5.452
179,267
-1.75(-24.28%)
Mar 16, 2023
7.200
7.376
6.880
7.200
84,824
+0.04(+0.56%)
Mar 15, 2023
7.064
7.200
6.800
7.160
55,942
-0.04(-0.56%)
Mar 14, 2023
7.200
7.600
7.040
7.200
31,222
-0.00(-0.06%)
Mar 13, 2023
7.600
7.640
6.600
7.204
81,566
-0.71(-8.99%)
Mar 10, 2023
8.400
8.400
7.644
7.916
55,605
-0.37(-4.49%)
Mar 09, 2023
8.400
8.680
7.800
8.288
56,578
-0.11(-1.33%)
Mar 08, 2023
8.460
8.572
8.080
8.400
35,929
-0.20(-2.33%)
Mar 07, 2023
9.040
9.096
8.000
8.600
61,362
-0.38(-4.19%)
Mar 06, 2023
8.884
9.200
8.604
8.976
37,125
-0.18(-1.97%)
Mar 03, 2023
8.768
9.208
8.664
9.156
58,305
+0.20(+2.23%)
Mar 02, 2023
8.400
8.956
8.400
8.956
33,038
-0.04(-0.49%)
Mar 01, 2023
9.060
9.080
8.400
9.000
63,295
-0.06(-0.66%)
Feb 28, 2023
9.356
9.760
8.800
9.060
200,932
+0.06(+0.67%)
Feb 27, 2023
8.800
9.200
8.440
9.000
113,696
+0.19(+2.18%)
Feb 24, 2023
8.400
9.196
8.084
8.808
58,766
+0.21(+2.47%)
Feb 23, 2023
8.760
8.800
8.400
8.596
38,025
-0.20(-2.32%)
Feb 22, 2023
8.720
8.956
8.600
8.800
68,540
-0.32(-3.51%)
Feb 21, 2023
8.800
9.200
8.684
9.120
65,877
-0.04(-0.39%)
Feb 17, 2023
9.080
9.120
8.680
9.156
69,144
+0.08(+0.84%)
Feb 16, 2023
8.400
9.200
8.400
9.080
85,291
+0.52(+6.07%)
Feb 15, 2023
8.520
8.800
8.200
8.560
108,445
+0.18(+2.20%)
Feb 14, 2023
8.128
8.400
8.000
8.376
43,573
-0.02(-0.29%)
Feb 13, 2023
8.008
8.520
8.008
8.400
39,372
+0.00(+0.00%)
Feb 10, 2023
8.636
8.636
8.000
8.400
83,506
-0.20(-2.33%)
Feb 09, 2023
9.600
9.600
8.400
8.600
81,052
-0.79(-8.43%)
Feb 08, 2023
9.476
9.600
9.140
9.392
64,806
-0.05(-0.51%)
Feb 07, 2023
10.19
10.32
9.040
9.440
163,310
-0.92(-8.88%)
Feb 06, 2023
10.00
11.04
9.280
10.36
570,022
+1.18(+12.90%)
Feb 03, 2023
9.132
9.600
8.800
9.176
116,997
+0.14(+1.50%)
Feb 02, 2023
9.200
9.200
8.604
9.040
110,799
+0.04(+0.44%)
Feb 01, 2023
8.372
9.188
8.232
9.000
173,407
+0.28(+3.21%)
Jan 31, 2023
8.564
8.780
8.400
8.720
173,904
+0.04(+0.41%)
Jan 30, 2023
8.536
9.192
7.600
8.684
458,064
+0.28(+3.33%)
Jan 27, 2023
10.80
11.50
8.124
8.404
2,528,056
+1.04(+14.12%)
Jan 26, 2023
7.440
7.760
7.080
7.364
191,304
+0.18(+2.56%)
Jan 25, 2023
7.000
7.196
6.800
7.180
87,372
-0.02(-0.28%)
Jan 24, 2023
6.860
7.320
6.860
7.200
126,396
+0.36(+5.26%)
Jan 23, 2023
6.900
7.000
6.800
6.840
55,819
-0.06(-0.87%)
Jan 20, 2023
6.852
6.980
6.604
6.900
51,475
+0.08(+1.17%)
Jan 19, 2023
7.196
7.196
6.800
6.820
55,894
-0.26(-3.67%)
Jan 18, 2023
7.600
7.600
6.804
7.080
99,761
-0.59(-7.67%)
Jan 17, 2023
8.000
8.000
7.200
7.668
202,062
-0.23(-2.94%)
Jan 13, 2023
8.016
8.232
7.260
7.900
665,438
+0.76(+10.64%)
Jan 12, 2023
6.792
7.180
6.728
7.140
96,802
+0.28(+4.02%)
Jan 11, 2023
6.800
6.920
6.640
6.864
101,450
+0.11(+1.60%)
Jan 10, 2023
6.488
6.760
6.400
6.756
53,906
+0.12(+1.75%)
Jan 09, 2023
6.840
6.960
6.448
6.640
69,522
+0.08(+1.28%)
Jan 06, 2023
6.760
7.180
6.400
6.556
140,989
-0.21(-3.08%)
Jan 05, 2023
6.192
6.920
6.004
6.764
106,328
+0.34(+5.29%)
Jan 04, 2023
6.360
6.632
6.040
6.424
145,800
-0.66(-9.27%)
Jan 03, 2023
6.492
8.200
6.204
7.080
910,714
+1.47(+26.16%)
Dec 30, 2022
5.600
5.780
5.512
5.612
62,570
+0.05(+0.86%)
Dec 29, 2022
5.628
5.784
5.220
5.564
59,904
-0.03(-0.57%)
Dec 28, 2022
5.040
5.600
5.040
5.596
52,335
+0.08(+1.52%)
Dec 27, 2022
6.200
6.348
5.404
5.512
75,059
-0.83(-13.06%)
Dec 23, 2022
6.480
6.596
6.080
6.340
23,503
-0.08(-1.31%)
Dec 22, 2022
6.560
6.560
6.200
6.424
23,702
-0.14(-2.07%)
Dec 21, 2022
6.440
6.800
6.440
6.560
23,720
-0.24(-3.53%)
Dec 20, 2022
6.796
6.800
6.464
6.800
37,825
+0.03(+0.41%)
Dec 19, 2022
7.140
7.140
6.408
6.772
48,398
-0.03(-0.41%)
Dec 16, 2022
7.600
7.600
6.800
6.800
50,068
-0.84(-10.99%)
Dec 15, 2022
7.760
7.976
7.260
7.640
49,447
-0.36(-4.50%)
Dec 14, 2022
8.068
8.068
7.760
8.000
25,107
+0.11(+1.42%)
Dec 13, 2022
8.400
8.400
7.600
7.888
64,042
-0.25(-3.05%)
Dec 12, 2022
8.400
8.660
8.000
8.136
40,253
-0.52(-6.05%)
Dec 09, 2022
8.524
9.120
8.400
8.660
36,792
-0.30(-3.35%)
Dec 08, 2022
8.860
9.796
8.500
8.960
59,893
-0.17(-1.84%)
Dec 07, 2022
9.352
9.472
8.808
9.128
37,867
-0.48(-4.96%)
Dec 06, 2022
10.60
10.60
9.600
9.604
122,777
-1.08(-10.11%)
Dec 05, 2022
10.80
10.91
10.44
10.68
48,844
+0.06(+0.53%)
Dec 02, 2022
10.16
11.34
10.12
10.63
215,596
-3.97(-27.21%)
Dec 01, 2022
14.33
15.20
14.01
14.60
30,489
+0.20(+1.39%)
Nov 30, 2022
14.00
14.80
13.20
14.40
20,430
+0.32(+2.27%)
Nov 29, 2022
14.00
14.08
13.20
14.08
39,534
-0.92(-6.13%)
Nov 28, 2022
15.60
16.00
14.80
15.00
15,564
-0.43(-2.80%)
Nov 25, 2022
16.00
16.00
14.80
15.43
15,815
-0.17(-1.08%)
Nov 23, 2022
16.80
17.18
10.03
15.60
46,382
-1.40(-8.26%)
Nov 22, 2022
18.40
18.64
16.80
17.00
30,527
-1.61(-8.64%)
Nov 21, 2022
19.60
19.60
18.40
18.61
19,420
-0.51(-2.66%)
Nov 18, 2022
20.00
20.36
18.60
19.12
20,299
-0.48(-2.47%)
Nov 17, 2022
22.00
22.00
19.60
19.60
49,125
+0.21(+1.07%)
Nov 16, 2022
21.20
22.00
19.20
19.40
40,284
-2.53(-11.55%)
Nov 15, 2022
21.60
22.48
21.60
21.93
22,438
-0.07(-0.33%)
Nov 14, 2022
23.80
24.01
21.60
22.00
141,718
+0.56(+2.63%)
Nov 11, 2022
18.80
22.32
18.00
21.44
171,136
-3.24(-13.14%)
Nov 10, 2022
23.20
24.80
23.22
24.68
12,921
+0.05(+0.21%)
Nov 09, 2022
24.40
25.20
23.24
24.63
13,475
-0.17(-0.69%)
Nov 08, 2022
24.40
25.20
24.13
24.80
20,136
-0.39(-1.56%)
Nov 07, 2022
24.88
25.60
24.40
25.19
12,262
-0.38(-1.49%)
Nov 04, 2022
25.20
25.60
24.82
25.57
10,058
-0.03(-0.11%)
Nov 03, 2022
25.20
26.00
25.10
25.60
11,190
-0.87(-3.29%)
Nov 02, 2022
27.07
27.20
25.20
26.47
25,207
-0.69(-2.53%)
Nov 01, 2022
26.40
28.30
26.40
27.16
14,847
-0.68(-2.43%)
Oct 31, 2022
26.82
27.85
26.04
27.84
18,594
+0.64(+2.34%)
Oct 28, 2022
28.40
28.40
26.80
27.20
19,546
-0.80(-2.86%)
Oct 27, 2022
27.60
28.29
26.80
28.00
52,156
+1.32(+4.96%)
Oct 26, 2022
25.20
28.40
25.20
26.68
84,082
+1.53(+6.08%)
Oct 25, 2022
21.60
25.57
21.20
25.15
87,897
+3.59(+16.64%)
Oct 24, 2022
22.00
22.40
21.20
21.56
59,820
-0.80(-3.58%)
Oct 21, 2022
21.20
22.84
20.82
22.36
62,424
-0.60(-2.60%)
Oct 20, 2022
28.00
27.96
22.80
22.96
293,331
-4.24(-15.60%)
Oct 19, 2022
35.80
38.40
25.66
27.20
2,067,996
+8.64(+46.55%)
Oct 18, 2022
19.20
19.60
18.41
18.56
30,287
-0.91(-4.66%)
Oct 17, 2022
20.00
19.85
18.82
19.47
41,990
-1.28(-6.19%)
Oct 14, 2022
23.20
23.23
20.40
20.75
21,123
-1.11(-5.07%)
Oct 13, 2022
20.06
22.40
20.02
21.86
19,152
+0.72(+3.41%)
Oct 12, 2022
20.80
21.70
20.40
21.14
20,048
-0.44(-2.02%)
Oct 11, 2022
21.28
21.91
20.44
21.58
13,407
-0.22(-1.03%)
Oct 10, 2022
22.40
22.72
20.80
21.80
28,006
-0.08(-0.37%)
Oct 07, 2022
24.40
24.79
21.60
21.88
24,649
-2.65(-10.81%)
Oct 06, 2022
26.40
26.80
23.60
24.53
105,277
-0.45(-1.79%)
Oct 05, 2022
21.60
25.20
21.60
24.98
26,252
+2.98(+13.55%)
Oct 04, 2022
20.20
22.00
20.13
22.00
29,827
+1.68(+8.27%)
Oct 03, 2022
21.20
22.00
19.44
20.32
41,816
+0.22(+1.09%)
Sep 30, 2022
19.79
20.40
19.24
20.10
37,693
+0.59(+3.01%)
Sep 29, 2022
20.80
20.92
19.24
19.51
26,772
-1.44(-6.87%)
Sep 28, 2022
21.20
21.27
20.02
20.95
22,800
+0.15(+0.73%)
Sep 27, 2022
20.00
21.20
20.00
20.80
39,053
+0.67(+3.32%)
Sep 26, 2022
23.40
25.40
20.00
20.13
368,351
+0.27(+1.37%)
Sep 23, 2022
24.44
24.44
18.90
19.86
55,945
-5.22(-20.83%)
Sep 22, 2022
25.55
25.60
24.44
25.08
16,338
+0.69(+2.82%)
Sep 21, 2022
25.63
26.03
24.08
24.40
42,332
-0.54(-2.18%)
Sep 20, 2022
26.80
27.14
24.40
24.94
20,052
-2.06(-7.64%)
Sep 19, 2022
27.60
28.11
25.60
27.00
21,328
-2.20(-7.52%)
Sep 16, 2022
30.00
30.40
28.42
29.20
31,168
-2.60(-8.18%)
Sep 15, 2022
32.80
33.60
31.20
31.80
20,475
-1.59(-4.77%)
Sep 14, 2022
33.20
34.00
33.20
33.39
9,237
-0.02(-0.06%)
Sep 13, 2022
34.00
34.61
32.80
33.41
9,802
-1.58(-4.52%)
Sep 12, 2022
35.20
35.98
34.20
34.99
11,268
-0.55(-1.55%)
Sep 09, 2022
34.00
36.00
34.00
35.54
10,105
+1.14(+3.33%)
Sep 08, 2022
34.40
34.40
33.60
34.40
10,694
-0.18(-0.52%)
Sep 07, 2022
34.00
34.80
33.20
34.58
10,651
+0.54(+1.59%)
Sep 06, 2022
35.20
35.60
33.60
34.04
14,947
-0.62(-1.80%)
Sep 02, 2022
34.40
35.34
33.60
34.66
14,464
-0.13(-0.38%)
Sep 01, 2022
34.40
34.80
32.80
34.80
24,233
-1.18(-3.27%)
Aug 31, 2022
37.20
38.30
35.20
35.97
14,178
-1.01(-2.74%)
Aug 30, 2022
38.00
38.40
35.79
36.98
20,803
-2.05(-5.26%)
Aug 29, 2022
38.40
39.99
38.40
39.04
12,976
-1.76(-4.32%)
Aug 26, 2022
40.80
41.20
38.40
40.80
29,190
-0.40(-0.97%)
Aug 25, 2022
41.60
41.60
40.40
41.20
25,538
+0.40(+0.98%)
Aug 24, 2022
37.60
41.60
37.60
40.80
39,748
+4.25(+11.63%)
Aug 23, 2022
38.80
38.80
36.40
36.55
13,578
-0.71(-1.91%)
Aug 22, 2022
38.40
39.35
37.20
37.26
21,971
-2.04(-5.18%)
Aug 19, 2022
40.00
40.80
39.20
39.30
27,841
-1.50(-3.69%)
Aug 18, 2022
41.20
41.60
40.00
40.80
28,787
-2.00(-4.67%)
Aug 17, 2022
42.00
44.80
40.40
42.80
107,254
+3.59(+9.16%)
Aug 16, 2022
41.60
42.00
38.92
39.21
22,231
-2.39(-5.75%)
Aug 15, 2022
43.20
43.20
39.80
41.60
35,193
-0.80(-1.89%)
Aug 12, 2022
38.80
42.80
38.80
42.40
38,777
+4.00(+10.42%)
Aug 11, 2022
39.60
40.40
38.40
38.40
16,097
-1.16(-2.94%)
Aug 10, 2022
38.00
40.20
37.60
39.56
19,520
+2.34(+6.30%)
Aug 09, 2022
39.20
40.40
37.20
37.22
20,267
-3.98(-9.66%)
Aug 08, 2022
40.40
42.00
39.60
41.20
36,868
+2.80(+7.29%)
Aug 05, 2022
36.80
38.76
36.80
38.40
27,022
+1.99(+5.47%)
Aug 04, 2022
40.40
42.80
36.00
36.41
188,340
-2.34(-6.05%)
Aug 03, 2022
36.20
39.11
36.20
38.75
40,166
+2.34(+6.44%)
Aug 02, 2022
37.20
37.20
36.40
36.41
22,492
-0.34(-0.93%)
Aug 01, 2022
36.40
36.75
35.20
36.75
14,497
+1.95(+5.60%)
Jul 29, 2022
35.20
35.40
34.00
34.80
12,579
-0.16(-0.47%)
Jul 28, 2022
32.80
35.60
32.00
34.96
21,177
+2.26(+6.90%)
Jul 27, 2022
33.20
33.56
32.40
32.71
12,024
+0.14(+0.44%)
Jul 26, 2022
32.80
33.11
32.00
32.56
23,786
-0.92(-2.74%)
Jul 25, 2022
35.20
35.00
33.20
33.48
20,827
-1.28(-3.67%)
Jul 22, 2022
36.00
36.80
33.60
34.76
25,196
-1.11(-3.10%)
Jul 21, 2022
38.00
38.40
35.87
35.87
39,011
-2.04(-5.39%)
Jul 20, 2022
38.80
40.00
37.20
37.91
31,066
-1.25(-3.20%)
Jul 19, 2022
37.20
39.16
36.80
39.16
23,722
+1.76(+4.72%)
Jul 18, 2022
37.20
38.00
37.20
37.40
20,038
-0.60(-1.58%)
Jul 15, 2022
38.80
39.20
36.40
38.00
34,323
-1.20(-3.06%)
Jul 14, 2022
39.20
39.23
36.40
39.20
34,294
-1.20(-2.97%)
Jul 13, 2022
37.60
40.80
37.20
40.40
39,602
-0.40(-0.98%)
Jul 12, 2022
42.40
42.80
38.80
40.80
138,405
-1.60(-3.77%)
Jul 11, 2022
41.60
49.20
41.10
42.40
650,911
+3.20(+8.16%)
Jul 08, 2022
36.40
39.60
36.40
39.20
41,719
+2.12(+5.73%)
Jul 07, 2022
36.80
37.20
36.40
37.08
26,056
+0.48(+1.30%)
Jul 06, 2022
37.52
37.52
35.52
36.60
24,566
-1.39(-3.66%)
Jul 05, 2022
34.40
37.99
33.01
37.99
62,646
+4.33(+12.86%)
Jul 01, 2022
34.00
34.80
32.80
33.66
26,650
-1.14(-3.26%)
Jun 30, 2022
32.80
35.20
31.65
34.80
34,112
+0.80(+2.34%)
Jun 29, 2022
36.00
36.40
33.20
34.00
60,141
-1.28(-3.63%)
Jun 28, 2022
40.80
40.80
34.80
35.28
157,523
-5.52(-13.52%)
Jun 27, 2022
34.18
41.20
33.20
40.80
296,093
+8.00(+24.39%)
Jun 24, 2022
34.40
35.05
30.48
32.80
428,851
+2.06(+6.72%)
Jun 23, 2022
40.80
40.80
28.80
30.74
1,392,979
+0.07(+0.23%)
Jun 22, 2022
28.80
32.79
27.72
30.66
95,802
+3.64(+13.47%)
Jun 21, 2022
27.64
28.76
26.20
27.02
125,699
+1.58(+6.23%)
Jun 17, 2022
25.60
30.80
25.44
25.44
45,328
+0.24(+0.95%)
Jun 16, 2022
26.48
27.27
24.80
25.20
14,159
-0.46(-1.81%)
Jun 15, 2022
27.60
28.65
25.20
25.66
43,208
-1.22(-4.52%)
Jun 14, 2022
33.14
33.20
26.57
26.88
20,150
-5.06(-15.85%)
Jun 13, 2022
35.20
35.20
31.38
31.94
10,595
-4.33(-11.94%)
Jun 10, 2022
38.41
39.48
35.56
36.28
8,732
-2.52(-6.51%)
Jun 09, 2022
43.20
43.20
38.39
38.80
5,399
-2.40(-5.83%)
Jun 08, 2022
42.40
42.40
39.60
41.20
5,521
+0.80(+1.98%)
Jun 07, 2022
40.00
41.20
39.36
40.40
6,548
+0.00(+0.00%)
Jun 06, 2022
42.80
43.47
39.60
40.40
6,112
-2.40(-5.61%)
Jun 03, 2022
43.20
44.80
41.60
42.80
11,792
-0.80(-1.83%)
Jun 02, 2022
41.60
43.60
40.00
43.60
5,394
+1.20(+2.83%)
Jun 01, 2022
44.80
46.80
41.20
42.40
6,141
-2.40(-5.36%)
May 31, 2022
43.20
46.00
42.80
44.80
8,491
+2.00(+4.67%)
May 27, 2022
42.40
42.80
39.50
42.80
5,778
+4.40(+11.46%)
May 26, 2022
39.20
41.60
38.40
38.40
11,937
+0.08(+0.20%)
May 25, 2022
39.60
39.84
37.40
38.32
4,844
+0.32(+0.85%)
May 24, 2022
40.80
40.80
37.20
38.00
9,121
-2.80(-6.86%)
May 23, 2022
42.40
42.40
39.68
40.80
7,566
-0.40(-0.97%)
May 20, 2022
45.20
45.60
40.00
41.20
8,068
-0.80(-1.90%)
May 19, 2022
42.00
45.20
40.80
42.00
9,073
-0.80(-1.87%)
May 18, 2022
49.20
49.20
42.00
42.80
8,776
-3.20(-6.96%)
May 17, 2022
43.60
46.00
42.00
46.00
7,225
+3.60(+8.49%)
May 16, 2022
42.00
42.80
40.80
42.40
7,013
+1.60(+3.92%)
May 13, 2022
38.40
42.00
37.60
40.80
9,581
+3.20(+8.51%)
May 12, 2022
38.36
39.93
36.00
37.60
20,642
-0.00(-0.01%)
May 11, 2022
42.00
43.20
36.81
37.60
15,092
-5.20(-12.14%)
May 10, 2022
46.00
46.80
42.00
42.80
14,712
-0.40(-0.93%)
May 09, 2022
54.80
57.20
42.40
43.20
29,480
-16.00(-27.03%)
May 06, 2022
62.40
64.00
58.00
59.20
12,160
-4.00(-6.33%)
May 05, 2022
65.20
65.28
62.00
63.20
3,432
-3.20(-4.82%)
May 04, 2022
65.20
67.60
61.60
66.40
5,367
+1.20(+1.84%)
May 03, 2022
64.80
67.20
64.00
65.20
4,944
+0.00(+0.00%)
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.