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
Verrica Pharmaceuticals Inc
(NQ:
VRCA
)
8.745
+0.075 (+0.87%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 20, 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 29, 2022
6.620
6.850
6.490
6.570
104,319
-0.06(-0.90%)
Apr 28, 2022
6.630
6.710
6.396
6.630
109,089
+0.00(+0.00%)
Apr 27, 2022
6.680
6.926
6.610
6.630
149,606
-0.20(-2.93%)
Apr 26, 2022
7.240
7.290
6.610
6.830
207,424
-0.41(-5.66%)
Apr 25, 2022
7.270
7.400
7.110
7.240
73,572
-0.06(-0.82%)
Apr 22, 2022
7.310
7.660
7.180
7.300
98,478
+0.06(+0.83%)
Apr 21, 2022
7.700
7.700
7.200
7.240
153,521
-0.35(-4.61%)
Apr 20, 2022
7.700
7.820
7.550
7.590
81,257
-0.03(-0.39%)
Apr 19, 2022
7.700
7.830
7.530
7.620
73,232
+0.05(+0.66%)
Apr 18, 2022
7.970
8.040
7.560
7.570
114,785
-0.35(-4.42%)
Apr 14, 2022
7.840
7.970
7.360
7.920
122,538
+0.08(+1.02%)
Apr 13, 2022
7.930
8.196
7.630
7.840
112,758
+0.04(+0.51%)
Apr 12, 2022
8.140
8.180
7.700
7.800
111,153
-0.26(-3.23%)
Apr 11, 2022
8.800
8.800
8.000
8.060
117,407
-0.72(-8.20%)
Apr 08, 2022
8.840
8.895
8.480
8.780
58,668
-0.02(-0.23%)
Apr 07, 2022
8.890
9.220
8.710
8.800
69,889
-0.13(-1.46%)
Apr 06, 2022
8.780
9.180
8.590
8.930
123,461
+0.14(+1.59%)
Apr 05, 2022
8.680
9.200
8.680
8.790
61,311
+0.14(+1.62%)
Apr 04, 2022
8.490
8.680
8.490
8.650
68,160
+0.17(+2.00%)
Apr 01, 2022
8.160
8.560
8.100
8.480
33,097
+0.37(+4.56%)
Mar 31, 2022
8.180
8.180
7.975
8.110
50,541
-0.07(-0.86%)
Mar 30, 2022
8.460
8.610
8.170
8.180
50,721
-0.24(-2.85%)
Mar 29, 2022
8.320
8.700
8.320
8.420
48,614
+0.11(+1.32%)
Mar 28, 2022
8.300
8.480
8.054
8.310
38,164
-0.03(-0.36%)
Mar 25, 2022
8.310
8.400
8.200
8.340
43,188
+0.01(+0.12%)
Mar 24, 2022
8.160
8.370
8.050
8.330
57,840
+0.00(+0.00%)
Mar 23, 2022
8.360
8.588
8.261
8.330
45,380
-0.07(-0.83%)
Mar 22, 2022
8.450
8.590
8.270
8.400
43,285
-0.04(-0.47%)
Mar 21, 2022
8.560
8.810
8.330
8.440
57,400
-0.17(-1.97%)
Mar 18, 2022
8.370
8.705
8.370
8.610
85,210
+0.21(+2.50%)
Mar 17, 2022
7.980
8.430
7.950
8.400
59,542
+0.38(+4.74%)
Mar 16, 2022
8.160
8.160
7.730
8.020
51,118
+0.05(+0.63%)
Mar 15, 2022
7.790
8.050
7.565
7.970
46,075
+0.28(+3.64%)
Mar 14, 2022
7.890
7.890
7.600
7.690
85,158
-0.19(-2.41%)
Mar 11, 2022
8.000
8.070
7.770
7.880
36,974
-0.11(-1.38%)
Mar 10, 2022
8.070
8.070
7.790
7.990
49,691
+0.03(+0.38%)
Mar 09, 2022
7.820
8.080
7.660
7.960
37,403
+0.26(+3.38%)
Mar 08, 2022
7.760
8.095
7.450
7.700
55,454
+0.02(+0.26%)
Mar 07, 2022
8.250
8.250
7.680
7.680
54,178
-0.46(-5.65%)
Mar 04, 2022
8.410
8.460
7.800
8.140
63,724
-0.29(-3.44%)
Mar 03, 2022
8.830
8.830
8.110
8.430
87,189
-0.16(-1.86%)
Mar 02, 2022
8.470
8.620
8.250
8.590
39,163
+0.27(+3.25%)
Mar 01, 2022
8.460
8.496
8.200
8.320
46,783
-0.06(-0.72%)
Feb 28, 2022
7.910
8.390
7.900
8.380
57,765
+0.32(+3.97%)
Feb 25, 2022
8.040
8.080
7.930
8.060
44,428
+0.06(+0.75%)
Feb 24, 2022
7.910
8.080
7.800
8.000
51,954
-0.09(-1.11%)
Feb 23, 2022
8.200
8.350
8.080
8.090
43,642
-0.03(-0.37%)
Feb 22, 2022
7.860
8.390
7.810
8.120
223,790
+0.22(+2.78%)
Feb 18, 2022
7.900
0
-0.30(-3.66%)
Feb 17, 2022
8.400
8.400
8.180
8.200
53,883
-0.21(-2.50%)
Feb 16, 2022
8.400
8.550
8.260
8.410
54,935
+0.03(+0.36%)
Feb 15, 2022
8.300
8.460
8.270
8.380
39,407
+0.14(+1.70%)
Feb 14, 2022
8.260
8.400
8.105
8.240
32,457
+0.00(+0.00%)
Feb 11, 2022
8.250
8.389
8.110
8.240
47,829
+0.10(+1.23%)
Feb 10, 2022
8.110
8.405
7.890
8.140
66,550
+0.05(+0.62%)
Feb 09, 2022
8.160
8.210
7.960
8.090
50,298
+0.17(+2.15%)
Feb 08, 2022
7.720
7.944
7.640
7.920
30,930
+0.13(+1.67%)
Feb 07, 2022
7.780
7.910
7.621
7.790
36,035
-0.03(-0.38%)
Feb 04, 2022
7.840
8.010
7.645
7.820
41,901
-0.07(-0.89%)
Feb 03, 2022
8.290
8.330
7.800
7.890
41,322
-0.44(-5.28%)
Feb 02, 2022
8.520
8.520
8.160
8.330
50,015
-0.02(-0.24%)
Feb 01, 2022
8.320
8.370
8.070
8.350
68,279
+0.16(+1.95%)
Jan 31, 2022
7.530
8.190
7.530
8.190
30,382
+0.58(+7.62%)
Jan 28, 2022
7.560
7.650
7.420
7.610
32,964
+0.02(+0.26%)
Jan 27, 2022
7.830
7.830
7.360
7.590
65,575
-0.16(-2.06%)
Jan 26, 2022
7.900
8.257
7.550
7.750
59,152
+0.01(+0.13%)
Jan 25, 2022
7.510
7.890
7.100
7.740
81,066
+0.13(+1.71%)
Jan 24, 2022
7.560
7.950
7.270
7.610
143,391
-0.14(-1.81%)
Jan 21, 2022
7.790
8.040
7.600
7.750
83,369
-0.18(-2.27%)
Jan 20, 2022
8.080
8.540
7.850
7.930
35,478
-0.17(-2.10%)
Jan 19, 2022
7.970
8.290
7.970
8.100
34,616
+0.09(+1.12%)
Jan 18, 2022
8.620
8.620
7.830
8.010
88,414
-0.31(-3.73%)
Jan 14, 2022
8.320
0
+0.03(+0.36%)
Jan 13, 2022
8.782
9.080
8.155
8.290
71,098
-0.70(-7.79%)
Jan 12, 2022
9.340
9.340
8.760
8.990
57,892
-0.31(-3.33%)
Jan 11, 2022
9.215
9.310
9.005
9.300
22,207
+0.25(+2.76%)
Jan 10, 2022
9.205
9.205
8.740
9.050
46,731
-0.02(-0.22%)
Jan 07, 2022
9.400
9.400
8.940
9.070
26,629
+0.07(+0.78%)
Jan 06, 2022
9.445
9.494
8.860
9.000
38,472
-0.13(-1.42%)
Jan 05, 2022
9.510
9.750
9.050
9.130
60,756
-0.31(-3.28%)
Jan 04, 2022
9.790
9.850
9.370
9.440
72,152
-0.05(-0.53%)
Jan 03, 2022
9.190
9.800
9.130
9.490
48,894
+0.33(+3.60%)
Dec 31, 2021
9.550
9.730
8.950
9.160
96,291
-0.37(-3.88%)
Dec 30, 2021
9.440
9.950
9.440
9.530
40,344
+0.00(+0.00%)
Dec 29, 2021
9.300
9.530
8.740
9.530
49,204
+0.28(+3.03%)
Dec 28, 2021
9.400
9.590
9.164
9.250
46,249
-0.24(-2.53%)
Dec 27, 2021
9.590
9.843
9.260
9.490
36,768
+0.06(+0.64%)
Dec 23, 2021
9.440
9.515
9.120
9.430
42,247
+0.13(+1.40%)
Dec 22, 2021
8.990
9.550
8.900
9.300
56,612
+0.17(+1.86%)
Dec 21, 2021
9.260
9.724
8.950
9.130
79,142
-0.09(-0.98%)
Dec 20, 2021
9.110
9.290
8.523
9.220
71,628
+0.12(+1.32%)
Dec 17, 2021
9.150
9.287
8.790
9.100
284,283
-0.16(-1.73%)
Dec 16, 2021
9.640
10.32
9.120
9.260
81,037
-0.16(-1.70%)
Dec 15, 2021
9.290
9.660
9.000
9.420
111,428
+0.21(+2.28%)
Dec 14, 2021
9.530
9.680
9.180
9.210
50,614
-0.42(-4.36%)
Dec 13, 2021
9.620
9.884
9.330
9.630
51,892
-0.15(-1.53%)
Dec 10, 2021
10.08
10.26
9.550
9.780
66,045
-0.12(-1.21%)
Dec 09, 2021
10.35
10.35
9.900
9.900
34,415
-0.57(-5.44%)
Dec 08, 2021
10.47
10.65
10.13
10.47
61,148
-0.11(-1.04%)
Dec 07, 2021
10.32
10.98
10.21
10.58
71,208
+0.61(+6.12%)
Dec 06, 2021
9.480
10.08
9.260
9.970
122,470
+0.71(+7.67%)
Dec 03, 2021
9.420
9.755
9.020
9.260
91,391
-0.14(-1.49%)
Dec 02, 2021
9.170
9.696
9.000
9.400
115,114
+0.21(+2.29%)
Dec 01, 2021
10.57
10.57
9.190
9.190
73,028
-1.16(-11.21%)
Nov 30, 2021
10.97
10.97
10.48
10.35
66,016
-0.19(-1.80%)
Nov 29, 2021
10.55
11.08
8.510
10.54
299,232
+0.08(+0.76%)
Nov 26, 2021
10.95
11.40
10.36
10.46
39,449
-0.65(-5.85%)
Nov 24, 2021
10.77
11.59
10.56
11.11
26,647
+0.18(+1.65%)
Nov 23, 2021
10.94
12.03
10.57
10.93
43,045
-0.09(-0.82%)
Nov 22, 2021
12.07
12.07
10.80
11.02
38,488
-0.42(-3.67%)
Nov 19, 2021
11.34
11.64
10.99
11.44
45,139
+0.18(+1.60%)
Nov 18, 2021
12.03
11.29
11.09
11.26
51,825
-0.57(-4.82%)
Nov 17, 2021
11.88
12.12
11.66
11.83
37,801
-0.21(-1.74%)
Nov 16, 2021
12.17
12.87
11.71
12.04
38,854
+0.00(+0.00%)
Nov 15, 2021
12.25
12.77
10.48
12.04
44,134
-0.29(-2.35%)
Nov 12, 2021
12.83
12.89
12.29
12.33
44,578
-0.24(-1.91%)
Nov 11, 2021
12.80
12.80
12.47
12.57
22,727
-0.14(-1.10%)
Nov 10, 2021
13.00
12.71
55,142
-0.30(-2.31%)
Nov 09, 2021
13.24
13.30
12.73
13.01
55,210
-0.30(-2.25%)
Nov 08, 2021
13.25
13.54
13.01
13.31
49,928
+0.14(+1.06%)
Nov 05, 2021
13.20
13.34
12.90
13.17
43,376
+0.02(+0.15%)
Nov 04, 2021
12.90
13.15
12.73
13.15
21,313
+0.27(+2.10%)
Nov 03, 2021
12.95
13.18
12.78
12.88
67,073
-0.10(-0.77%)
Nov 02, 2021
13.00
13.16
12.68
12.98
33,341
+0.01(+0.08%)
Nov 01, 2021
12.66
13.14
12.59
12.97
36,839
+0.38(+3.02%)
Oct 29, 2021
12.44
12.66
12.59
29,199
+0.25(+2.03%)
Oct 28, 2021
12.86
12.86
12.20
12.34
48,062
-0.50(-3.89%)
Oct 27, 2021
12.65
13.14
12.54
12.84
41,007
+0.01(+0.08%)
Oct 26, 2021
12.35
13.00
12.83
70,069
+0.42(+3.38%)
Oct 25, 2021
12.83
13.07
12.27
12.41
42,982
-0.36(-2.82%)
Oct 22, 2021
12.52
12.83
12.30
12.77
55,839
+0.17(+1.35%)
Oct 21, 2021
12.84
13.16
12.51
12.60
50,062
-0.39(-3.00%)
Oct 20, 2021
12.52
13.07
12.50
12.99
54,056
+0.50(+4.00%)
Oct 19, 2021
12.37
12.75
12.35
12.49
22,125
+0.10(+0.81%)
Oct 18, 2021
13.36
13.36
12.27
12.39
113,915
-0.97(-7.26%)
Oct 15, 2021
13.00
13.64
12.75
13.36
98,766
+0.52(+4.05%)
Oct 14, 2021
12.76
12.95
12.35
12.84
61,748
+0.19(+1.50%)
Oct 13, 2021
12.49
12.76
12.23
12.65
44,340
+0.21(+1.69%)
Oct 12, 2021
12.44
12.55
12.28
12.44
18,278
+0.06(+0.48%)
Oct 11, 2021
12.37
12.55
12.24
12.38
26,219
-0.03(-0.24%)
Oct 08, 2021
12.30
12.41
12.09
12.41
48,258
+0.11(+0.89%)
Oct 07, 2021
12.33
12.58
12.15
12.30
43,642
+0.16(+1.32%)
Oct 06, 2021
12.01
12.34
11.83
12.14
54,616
+0.04(+0.33%)
Oct 05, 2021
12.18
12.26
11.91
12.10
48,919
-0.04(-0.33%)
Oct 04, 2021
12.28
12.56
11.93
12.14
99,985
-0.37(-2.96%)
Oct 01, 2021
12.54
12.71
12.19
12.51
60,393
+0.00(+0.00%)
Sep 30, 2021
12.41
12.60
11.83
12.51
139,317
+0.20(+1.62%)
Sep 29, 2021
12.52
12.63
12.11
12.31
78,421
-0.15(-1.20%)
Sep 28, 2021
12.51
12.68
12.11
12.46
90,148
-0.26(-2.04%)
Sep 27, 2021
11.47
12.91
11.44
12.72
195,442
+1.21(+10.51%)
Sep 24, 2021
11.82
12.00
11.26
11.51
133,292
-0.32(-2.70%)
Sep 23, 2021
11.08
12.14
10.86
11.83
256,650
+0.57(+5.06%)
Sep 22, 2021
10.99
11.47
10.35
11.26
365,501
+0.23(+2.09%)
Sep 21, 2021
9.250
11.25
9.220
11.03
1,706,473
-1.00(-8.31%)
Sep 20, 2021
12.03
12.40
11.16
12.03
436,281
-0.14(-1.15%)
Sep 17, 2021
11.95
12.45
11.79
12.17
265,503
+0.29(+2.44%)
Sep 16, 2021
11.81
12.36
11.72
11.88
238,067
+0.10(+0.85%)
Sep 15, 2021
11.21
12.14
11.21
11.78
176,032
+0.57(+5.08%)
Sep 14, 2021
11.80
11.90
11.07
11.21
143,797
-0.62(-5.24%)
Sep 13, 2021
12.05
12.06
11.70
11.83
86,167
-0.22(-1.83%)
Sep 10, 2021
12.38
12.50
11.74
12.05
132,205
-0.13(-1.07%)
Sep 09, 2021
12.30
12.73
11.97
12.18
118,235
+0.03(+0.25%)
Sep 08, 2021
13.68
13.89
12.03
12.15
201,894
-1.30(-9.67%)
Sep 07, 2021
14.44
14.79
12.90
13.45
300,366
-0.51(-3.65%)
Sep 03, 2021
13.17
14.06
12.70
13.96
300,372
+1.74(+14.24%)
Sep 02, 2021
12.00
13.80
12.00
12.22
252,353
+0.82(+7.19%)
Sep 01, 2021
11.28
11.52
10.82
11.40
90,342
+0.20(+1.79%)
Aug 31, 2021
11.51
11.71
10.83
11.20
70,866
+0.09(+0.81%)
Aug 30, 2021
11.25
11.90
10.77
11.11
116,847
+0.04(+0.36%)
Aug 27, 2021
11.19
11.72
10.87
11.07
81,998
+0.03(+0.27%)
Aug 26, 2021
11.50
11.73
11.02
11.04
44,446
-0.44(-3.83%)
Aug 25, 2021
10.65
11.50
10.60
11.48
84,994
+0.85(+8.00%)
Aug 24, 2021
10.01
11.23
9.940
10.63
117,045
+0.62(+6.19%)
Aug 23, 2021
10.08
10.70
9.560
10.01
92,924
+0.16(+1.62%)
Aug 20, 2021
9.470
10.10
9.470
9.850
45,430
+0.30(+3.14%)
Aug 19, 2021
10.01
10.27
9.250
9.550
98,980
-0.63(-6.19%)
Aug 18, 2021
10.10
10.44
9.930
10.18
37,948
+0.23(+2.31%)
Aug 17, 2021
10.22
10.59
9.800
9.950
66,423
-0.37(-3.59%)
Aug 16, 2021
10.74
10.96
10.22
10.32
40,082
-0.42(-3.91%)
Aug 13, 2021
10.77
10.85
10.65
10.74
15,940
+0.05(+0.47%)
Aug 12, 2021
10.69
10.80
10.15
10.69
35,063
+0.04(+0.38%)
Aug 11, 2021
11.27
11.27
10.54
10.65
32,562
-0.68(-6.00%)
Aug 10, 2021
10.69
11.40
10.69
11.33
35,475
+0.51(+4.71%)
Aug 09, 2021
10.61
11.09
10.61
10.82
15,824
+0.22(+2.08%)
Aug 06, 2021
11.10
11.19
10.58
10.60
26,551
-0.50(-4.50%)
Aug 05, 2021
10.61
11.10
10.55
11.10
31,246
+0.52(+4.91%)
Aug 04, 2021
10.65
10.80
10.45
10.58
17,167
-0.07(-0.66%)
Aug 03, 2021
10.88
11.08
10.50
10.65
24,083
-0.22(-2.02%)
Aug 02, 2021
10.87
11.10
10.72
10.87
18,968
+0.17(+1.59%)
Jul 30, 2021
11.16
11.17
10.70
10.70
17,693
-0.49(-4.38%)
Jul 29, 2021
11.09
11.54
11.09
11.19
27,468
+0.09(+0.81%)
Jul 28, 2021
10.83
11.21
10.83
11.10
32,471
+0.31(+2.87%)
Jul 27, 2021
10.75
10.79
10.25
10.79
43,040
-0.03(-0.28%)
Jul 26, 2021
10.58
11.10
10.51
10.82
33,772
+0.25(+2.37%)
Jul 23, 2021
11.03
11.07
10.44
10.57
33,564
-0.35(-3.21%)
Jul 22, 2021
11.47
11.63
10.90
10.92
30,896
-0.58(-5.04%)
Jul 21, 2021
11.42
11.87
10.95
11.50
55,843
+0.06(+0.52%)
Jul 20, 2021
10.81
11.82
10.51
11.44
87,158
+0.90(+8.54%)
Jul 19, 2021
10.13
10.62
10.00
10.54
33,094
+0.26(+2.53%)
Jul 16, 2021
10.46
10.60
10.27
10.28
27,890
-0.07(-0.68%)
Jul 15, 2021
10.50
10.68
10.07
10.35
56,503
-0.18(-1.71%)
Jul 14, 2021
10.93
10.98
10.50
10.53
45,303
-0.45(-4.10%)
Jul 13, 2021
11.10
11.14
10.71
10.98
58,002
-0.15(-1.35%)
Jul 12, 2021
10.30
11.32
10.30
11.13
94,187
+0.76(+7.33%)
Jul 09, 2021
10.83
10.94
10.07
10.37
69,152
-0.40(-3.71%)
Jul 08, 2021
10.78
10.87
10.31
10.77
39,611
-0.01(-0.09%)
Jul 07, 2021
10.67
11.01
10.29
10.78
47,391
+0.12(+1.13%)
Jul 06, 2021
11.52
11.59
10.52
10.66
128,264
-0.89(-7.71%)
Jul 02, 2021
12.32
12.38
11.53
11.55
69,317
-0.77(-6.25%)
Jul 01, 2021
11.32
12.34
11.32
12.32
104,741
+1.02(+9.03%)
Jun 30, 2021
11.76
11.81
11.23
11.30
43,419
-0.33(-2.84%)
Jun 29, 2021
11.83
11.99
11.34
11.63
91,352
-0.14(-1.19%)
Jun 28, 2021
11.60
12.03
11.36
11.77
61,786
+0.34(+2.97%)
Jun 25, 2021
11.84
12.15
11.40
11.43
153,163
-0.23(-1.97%)
Jun 24, 2021
11.65
11.84
11.50
11.66
60,899
-0.10(-0.85%)
Jun 23, 2021
11.63
11.95
11.42
11.76
50,441
+0.14(+1.20%)
Jun 22, 2021
11.61
11.69
11.13
11.62
41,254
+0.04(+0.35%)
Jun 21, 2021
11.63
11.94
11.51
11.58
49,431
+0.01(+0.09%)
Jun 18, 2021
12.28
12.32
11.56
11.57
74,003
-0.86(-6.92%)
Jun 17, 2021
12.33
12.61
11.95
12.43
87,072
+0.07(+0.57%)
Jun 16, 2021
11.82
12.47
11.70
12.36
83,794
+0.55(+4.66%)
Jun 15, 2021
11.97
12.39
11.55
11.81
155,325
-0.07(-0.59%)
Jun 14, 2021
10.61
12.34
10.56
11.88
229,685
+1.39(+13.25%)
Jun 11, 2021
10.58
10.84
10.31
10.49
127,258
-0.07(-0.66%)
Jun 10, 2021
10.52
10.78
10.29
10.56
79,311
+0.06(+0.57%)
Jun 09, 2021
10.85
10.98
10.28
10.50
113,775
-0.23(-2.14%)
Jun 08, 2021
11.02
11.10
10.50
10.73
142,524
-0.27(-2.45%)
Jun 07, 2021
10.40
11.16
10.40
11.00
212,120
+1.23(+12.59%)
Jun 04, 2021
9.840
10.01
9.600
9.770
127,796
-0.07(-0.71%)
Jun 03, 2021
9.900
10.08
9.600
9.840
160,805
-0.03(-0.30%)
Jun 02, 2021
10.30
10.33
9.780
9.870
200,451
-0.43(-4.17%)
Jun 01, 2021
11.07
11.07
10.21
10.30
160,804
-0.96(-8.53%)
May 28, 2021
11.32
11.87
10.80
11.26
218,906
-0.52(-4.41%)
May 27, 2021
11.09
12.01
10.94
11.78
295,091
+0.96(+8.87%)
May 26, 2021
10.92
11.09
10.60
10.82
113,699
-0.02(-0.18%)
May 25, 2021
11.48
11.63
10.78
10.84
116,202
-0.64(-5.57%)
May 24, 2021
11.40
11.85
11.16
11.48
148,389
+0.13(+1.15%)
May 21, 2021
11.40
11.52
11.10
11.35
49,830
+0.19(+1.70%)
May 20, 2021
11.27
12.02
10.73
11.16
115,037
-0.07(-0.62%)
May 19, 2021
11.50
11.88
11.14
11.23
80,668
-0.41(-3.52%)
May 18, 2021
11.78
11.81
11.41
11.64
72,901
-0.06(-0.51%)
May 17, 2021
11.59
12.10
11.41
11.70
26,399
+0.00(+0.00%)
May 14, 2021
11.97
12.75
11.61
11.70
76,151
+0.03(+0.26%)
May 13, 2021
11.40
11.81
11.16
11.67
52,409
+0.22(+1.92%)
May 12, 2021
11.17
12.16
11.15
11.45
142,591
+0.34(+3.06%)
May 11, 2021
11.06
11.51
10.96
11.11
81,454
-0.27(-2.37%)
May 10, 2021
11.54
12.11
11.24
11.38
78,347
-0.12(-1.04%)
May 07, 2021
11.63
12.12
11.40
11.50
84,664
+0.03(+0.26%)
May 06, 2021
12.01
12.75
11.43
11.47
67,915
-0.66(-5.44%)
May 05, 2021
12.75
12.75
11.88
12.13
50,282
-0.10(-0.82%)
May 04, 2021
12.42
13.20
11.79
12.23
63,684
-0.18(-1.45%)
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.