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
Can-Fite Biopharma Ltd ADR
(NY:
CANF
)
3.350
-0.280 (-7.71%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 29, 2015
351.00
354.68
339.00
345.00
317
-7.50(-2.13%)
May 28, 2015
336.00
356.99
336.00
352.50
377
+6.00(+1.73%)
May 27, 2015
340.50
352.50
322.50
346.50
2,029
+0.00(+0.00%)
May 26, 2015
348.00
360.00
342.03
346.50
264
-9.00(-2.53%)
May 22, 2015
355.50
355.50
355.50
355.50
420
+4.50(+1.28%)
May 21, 2015
349.50
360.00
349.50
351.00
359
-7.50(-2.09%)
May 20, 2015
357.00
375.00
352.50
358.50
197
-1.50(-0.42%)
May 19, 2015
363.00
373.50
351.00
360.00
501
-4.50(-1.23%)
May 18, 2015
348.00
372.00
348.00
364.50
829
+14.99(+4.29%)
May 15, 2015
352.50
354.00
345.72
349.51
385
-1.49(-0.42%)
May 14, 2015
363.00
363.00
351.00
351.00
394
-6.00(-1.68%)
May 13, 2015
364.50
376.49
352.50
357.00
273
-6.00(-1.65%)
May 12, 2015
367.50
375.24
357.00
363.00
689
-12.00(-3.20%)
May 11, 2015
405.00
420.75
368.13
375.00
4,196
+18.00(+5.04%)
May 08, 2015
355.50
357.00
345.00
357.00
239
+10.50(+3.03%)
May 07, 2015
358.50
359.02
345.00
346.50
541
-6.00(-1.70%)
May 06, 2015
346.50
366.00
346.50
352.50
1,156
-9.00(-2.49%)
May 05, 2015
418.50
418.50
354.90
361.50
1,739
-36.00(-9.06%)
May 04, 2015
397.50
405.00
388.50
397.50
783
+7.50(+1.92%)
May 01, 2015
412.50
421.50
382.51
390.00
2,033
-19.50(-4.76%)
Apr 30, 2015
448.50
453.60
402.48
409.50
2,222
-28.50(-6.51%)
Apr 29, 2015
414.00
469.50
406.50
438.00
5,762
+39.00(+9.77%)
Apr 28, 2015
483.00
490.50
399.00
399.00
8,804
-94.50(-19.15%)
Apr 27, 2015
415.50
535.50
391.50
493.50
62,777
+168.00(+51.61%)
Apr 24, 2015
327.00
327.00
318.00
325.50
316
+3.00(+0.93%)
Apr 23, 2015
330.00
336.00
318.00
322.50
979
+4.50(+1.42%)
Apr 22, 2015
292.50
321.78
292.50
318.00
717
+25.50(+8.72%)
Apr 21, 2015
313.50
318.09
277.50
292.50
880
-22.50(-7.14%)
Apr 20, 2015
322.50
328.50
315.00
315.00
725
+0.00(+0.00%)
Apr 17, 2015
322.50
322.50
301.50
315.00
548
-1.50(-0.47%)
Apr 16, 2015
325.50
325.50
309.00
316.50
766
-10.50(-3.21%)
Apr 15, 2015
324.00
327.00
318.00
327.00
410
+1.50(+0.46%)
Apr 14, 2015
324.00
330.00
312.00
325.50
827
-1.50(-0.46%)
Apr 13, 2015
324.00
328.50
315.00
327.00
268
+0.00(+0.00%)
Apr 10, 2015
316.50
330.00
315.00
327.00
381
+10.50(+3.32%)
Apr 09, 2015
322.50
333.00
316.50
316.50
884
-10.50(-3.21%)
Apr 08, 2015
340.50
343.50
324.24
327.00
575
-13.50(-3.96%)
Apr 07, 2015
348.00
352.50
334.50
340.50
909
-7.50(-2.16%)
Apr 06, 2015
351.00
364.50
339.01
348.00
1,621
+0.00(+0.00%)
Apr 02, 2015
340.50
348.00
348.00
348.00
2,490
+7.50(+2.20%)
Apr 01, 2015
334.50
340.50
301.50
340.50
2,715
+6.00(+1.79%)
Mar 31, 2015
352.50
352.50
313.50
334.50
4,106
+4.50(+1.36%)
Mar 30, 2015
433.50
441.00
324.00
330.00
21,091
-501.00(-60.29%)
Mar 27, 2015
772.50
835.50
772.50
831.00
1,393
+21.00(+2.59%)
Mar 26, 2015
772.50
840.00
759.00
810.00
1,872
+42.00(+5.47%)
Mar 25, 2015
793.50
795.00
750.00
768.00
2,406
-37.50(-4.66%)
Mar 24, 2015
798.00
835.50
784.50
805.50
2,448
+3.00(+0.37%)
Mar 23, 2015
855.00
874.50
795.00
802.50
4,876
+7.50(+0.94%)
Mar 20, 2015
781.50
823.50
751.50
795.00
5,152
+36.00(+4.74%)
Mar 19, 2015
708.00
780.00
702.00
759.00
4,957
+60.00(+8.58%)
Mar 18, 2015
675.00
765.00
666.01
699.00
7,343
+48.00(+7.37%)
Mar 17, 2015
652.50
672.00
637.51
651.00
819
+13.50(+2.12%)
Mar 16, 2015
642.00
657.00
603.00
637.50
1,070
-3.00(-0.47%)
Mar 13, 2015
672.00
684.00
637.41
640.50
782
-28.50(-4.26%)
Mar 12, 2015
640.50
673.50
640.50
669.00
491
+24.00(+3.72%)
Mar 11, 2015
631.50
645.00
627.00
645.00
377
+6.01(+0.94%)
Mar 10, 2015
667.50
667.50
621.00
638.99
861
-33.01(-4.91%)
Mar 09, 2015
673.50
680.19
660.00
672.00
595
-1.50(-0.22%)
Mar 06, 2015
676.50
694.54
670.50
673.50
784
+3.00(+0.45%)
Mar 05, 2015
658.50
678.00
658.50
670.50
613
+10.50(+1.59%)
Mar 04, 2015
669.00
675.00
640.50
660.00
1,297
-15.00(-2.22%)
Mar 03, 2015
697.50
697.50
675.00
675.00
1,425
-22.50(-3.23%)
Mar 02, 2015
690.00
723.00
673.50
697.50
2,319
+22.50(+3.33%)
Feb 27, 2015
697.50
705.00
675.00
675.00
1,393
-25.50(-3.64%)
Feb 26, 2015
646.50
719.99
637.50
700.50
2,846
+67.50(+10.66%)
Feb 25, 2015
627.00
658.50
615.00
633.00
2,291
+24.00(+3.94%)
Feb 24, 2015
622.50
622.50
607.50
609.00
429
-13.50(-2.17%)
Feb 23, 2015
627.00
633.00
583.50
622.50
841
+0.00(+0.00%)
Feb 20, 2015
637.50
648.00
622.50
622.50
877
-7.50(-1.19%)
Feb 19, 2015
604.50
650.99
603.00
630.00
1,543
+19.50(+3.19%)
Feb 18, 2015
589.50
626.99
580.50
610.50
1,070
+25.50(+4.36%)
Feb 17, 2015
600.00
600.00
569.85
585.00
1,298
+7.51(+1.30%)
Feb 13, 2015
577.50
577.49
577.49
577.49
685
+7.49(+1.31%)
Feb 12, 2015
538.50
580.50
538.50
570.00
525
+31.50(+5.85%)
Feb 11, 2015
573.00
573.00
532.50
538.50
1,233
-30.00(-5.28%)
Feb 10, 2015
577.50
579.00
561.00
568.50
668
-9.00(-1.56%)
Feb 09, 2015
568.50
582.00
555.13
577.50
939
+10.50(+1.85%)
Feb 06, 2015
576.00
614.70
550.50
567.00
1,938
+7.50(+1.34%)
Feb 05, 2015
570.00
576.00
549.00
559.50
1,095
+15.00(+2.75%)
Feb 04, 2015
528.00
574.49
510.00
544.50
2,597
+37.50(+7.40%)
Feb 03, 2015
487.50
507.00
487.50
507.00
427
+30.00(+6.29%)
Feb 02, 2015
493.50
493.50
468.00
477.00
322
-6.00(-1.24%)
Jan 30, 2015
496.50
496.50
477.00
483.00
526
-19.50(-3.88%)
Jan 29, 2015
513.00
526.50
492.00
502.50
610
-1.51(-0.30%)
Jan 28, 2015
519.00
525.00
502.50
504.01
657
-2.99(-0.59%)
Jan 27, 2015
519.00
523.50
501.00
507.00
3,857
+18.00(+3.68%)
Jan 26, 2015
472.50
502.50
444.00
489.00
1,061
+39.00(+8.67%)
Jan 23, 2015
487.50
487.50
438.00
450.00
2,091
-43.50(-8.81%)
Jan 22, 2015
517.50
517.50
486.00
493.50
683
-13.50(-2.66%)
Jan 21, 2015
537.00
548.99
499.50
507.00
1,422
-36.00(-6.63%)
Jan 20, 2015
550.50
556.50
513.00
543.00
763
-9.00(-1.63%)
Jan 16, 2015
534.00
555.00
532.50
552.00
266
+16.50(+3.08%)
Jan 15, 2015
546.00
558.00
532.50
535.50
475
-19.50(-3.51%)
Jan 14, 2015
537.00
562.50
528.00
555.00
975
+13.50(+2.49%)
Jan 13, 2015
580.50
580.50
534.00
541.50
1,235
-36.00(-6.23%)
Jan 12, 2015
585.00
585.00
570.00
577.50
637
+0.00(+0.00%)
Jan 09, 2015
570.00
581.45
549.00
577.50
678
+12.00(+2.12%)
Jan 08, 2015
559.50
585.00
534.00
565.50
1,589
+19.50(+3.57%)
Jan 07, 2015
552.00
553.50
525.00
546.00
524
-6.90(-1.25%)
Jan 06, 2015
585.00
585.00
538.50
552.90
1,770
-21.60(-3.76%)
Jan 05, 2015
571.50
595.50
564.00
574.50
2,435
+9.00(+1.59%)
Jan 02, 2015
528.00
570.00
514.90
565.50
1,414
+40.50(+7.71%)
Dec 31, 2014
517.50
525.00
525.00
525.00
1,421
+12.00(+2.34%)
Dec 30, 2014
540.00
560.10
504.00
513.00
2,249
-19.50(-3.66%)
Dec 29, 2014
597.00
597.00
525.00
532.50
1,069
-27.00(-4.83%)
Dec 26, 2014
547.50
563.99
510.00
559.50
1,544
+4.50(+0.81%)
Dec 24, 2014
562.50
555.00
555.00
555.00
391
+1.50(+0.27%)
Dec 23, 2014
558.00
558.00
546.00
553.50
591
+1.50(+0.27%)
Dec 22, 2014
571.50
594.00
543.00
552.00
4,984
+40.50(+7.92%)
Dec 19, 2014
514.50
520.50
502.50
511.50
609
-9.00(-1.73%)
Dec 18, 2014
525.00
533.48
511.50
520.50
803
+9.00(+1.76%)
Dec 17, 2014
486.00
556.50
486.00
511.50
1,500
+9.00(+1.79%)
Dec 16, 2014
510.00
517.50
495.00
502.50
924
-25.50(-4.83%)
Dec 15, 2014
546.00
600.00
525.00
528.00
1,623
+4.50(+0.86%)
Dec 12, 2014
517.50
549.75
517.50
523.50
543
+4.50(+0.87%)
Dec 11, 2014
546.00
562.50
507.00
519.00
1,457
-21.00(-3.89%)
Dec 10, 2014
570.00
574.50
532.75
540.00
2,169
-30.00(-5.26%)
Dec 09, 2014
619.50
633.00
570.00
570.00
7,174
+7.50(+1.33%)
Dec 08, 2014
610.50
613.50
553.50
562.50
2,313
-40.50(-6.72%)
Dec 05, 2014
607.50
657.00
573.00
603.00
2,032
-3.00(-0.50%)
Dec 04, 2014
654.00
655.50
600.00
606.00
2,724
-34.50(-5.39%)
Dec 03, 2014
679.50
682.50
624.00
640.50
3,755
-52.50(-7.58%)
Dec 02, 2014
679.50
738.00
667.50
693.00
7,939
+25.50(+3.82%)
Dec 01, 2014
678.00
820.63
618.00
667.50
22,514
+52.50(+8.54%)
Nov 28, 2014
667.50
667.50
615.00
615.00
906
-24.00(-3.76%)
Nov 26, 2014
606.00
639.00
639.00
639.00
5,558
+48.00(+8.12%)
Nov 25, 2014
618.00
642.00
585.00
591.00
5,003
-30.00(-4.83%)
Nov 24, 2014
690.00
690.00
606.00
621.00
9,304
-99.00(-13.75%)
Nov 21, 2014
613.50
864.00
609.00
720.00
47,919
+120.00(+20.00%)
Nov 20, 2014
588.00
637.50
534.00
600.00
22,200
+27.00(+4.71%)
Nov 19, 2014
486.00
628.50
486.00
573.00
38,732
+123.00(+27.33%)
Nov 18, 2014
376.50
645.00
376.50
450.00
9,617
+85.65(+23.51%)
Nov 17, 2014
352.50
369.00
345.00
364.35
148
+2.93(+0.81%)
Nov 14, 2014
379.50
379.50
343.50
361.43
30
-15.07(-4.00%)
Nov 13, 2014
367.50
405.00
367.50
376.50
76
-4.50(-1.18%)
Nov 12, 2014
379.50
388.50
358.50
381.00
146
-16.50(-4.15%)
Nov 11, 2014
405.00
408.00
391.50
397.50
34
-15.00(-3.64%)
Nov 10, 2014
412.50
412.50
393.00
412.50
19
+24.00(+6.18%)
Nov 07, 2014
415.50
415.50
388.50
388.50
15
-37.49(-8.80%)
Nov 06, 2014
418.35
425.99
418.35
425.99
10
+25.49(+6.36%)
Nov 05, 2014
427.50
427.50
399.01
400.50
22
-3.00(-0.74%)
Nov 04, 2014
414.00
426.00
403.05
403.50
75
-13.50(-3.24%)
Nov 03, 2014
418.51
418.51
415.49
417.00
25
+0.00(+0.00%)
Oct 31, 2014
424.49
424.49
417.00
417.00
8
-7.44(-1.75%)
Oct 30, 2014
437.81
437.81
421.49
424.44
39
-3.06(-0.72%)
Oct 29, 2014
425.99
427.50
425.99
427.50
10
+0.00(+0.00%)
Oct 28, 2014
430.50
442.50
409.50
427.50
248
-13.50(-3.06%)
Oct 27, 2014
436.50
456.00
423.00
441.00
74
-15.00(-3.29%)
Oct 24, 2014
427.50
456.00
406.50
456.00
78
+19.50(+4.47%)
Oct 23, 2014
471.00
471.00
388.50
436.50
74
-19.05(-4.18%)
Oct 22, 2014
460.65
475.50
450.00
455.55
38
-12.45(-2.66%)
Oct 21, 2014
471.00
472.50
454.50
468.00
12
+0.00(+0.00%)
Oct 20, 2014
465.00
471.80
449.76
468.00
39
-7.50(-1.58%)
Oct 17, 2014
465.00
483.84
465.00
475.50
29
-1.50(-0.31%)
Oct 15, 2014
474.00
486.00
465.00
477.00
0
+14.99(+3.24%)
Oct 14, 2014
465.00
484.50
451.50
462.01
104
-7.49(-1.59%)
Oct 13, 2014
496.50
514.42
469.50
469.50
114
+0.86(+0.18%)
Oct 10, 2014
456.00
478.43
456.00
468.64
18
+15.64(+3.45%)
Oct 09, 2014
468.00
468.00
453.00
453.00
5
-10.14(-2.19%)
Oct 08, 2014
470.87
470.87
459.00
463.14
8
-3.36(-0.72%)
Oct 07, 2014
475.50
481.50
462.00
466.50
28
-24.75(-5.04%)
Oct 06, 2014
486.00
502.50
451.50
491.25
218
+8.25(+1.71%)
Oct 03, 2014
472.51
492.00
466.50
483.00
73
+21.00(+4.55%)
Oct 02, 2014
481.50
484.50
462.00
462.00
51
-22.50(-4.64%)
Oct 01, 2014
487.50
488.62
466.50
484.50
66
-6.00(-1.22%)
Sep 30, 2014
507.00
517.50
481.50
490.50
91
+4.51(+0.93%)
Sep 29, 2014
487.50
492.00
481.50
485.99
50
-7.51(-1.52%)
Sep 26, 2014
483.00
495.00
483.00
493.50
54
+12.00(+2.49%)
Sep 25, 2014
499.50
499.50
481.50
481.50
75
-19.50(-3.89%)
Sep 24, 2014
520.50
520.50
496.50
501.00
48
-1.50(-0.30%)
Sep 23, 2014
502.50
510.00
493.49
502.50
128
-3.00(-0.59%)
Sep 22, 2014
510.00
510.00
496.50
505.50
171
-31.50(-5.87%)
Sep 19, 2014
520.50
544.50
520.50
537.00
144
-1.50(-0.28%)
Sep 18, 2014
538.50
553.50
519.00
538.50
62
-3.00(-0.55%)
Sep 17, 2014
537.00
541.50
519.00
541.50
153
+9.00(+1.69%)
Sep 16, 2014
525.00
546.00
510.00
532.50
269
+7.49(+1.43%)
Sep 15, 2014
529.50
546.00
525.00
525.01
148
-25.49(-4.63%)
Sep 12, 2014
552.00
568.15
513.00
550.50
189
-12.00(-2.13%)
Sep 11, 2014
556.50
579.00
547.50
562.50
110
-7.50(-1.32%)
Sep 10, 2014
556.50
585.00
552.00
570.00
183
-13.50(-2.31%)
Sep 09, 2014
588.00
600.00
573.00
583.50
154
-16.50(-2.75%)
Sep 08, 2014
564.00
619.50
564.00
600.00
325
+63.00(+11.73%)
Sep 05, 2014
547.50
550.50
537.00
537.00
148
+7.50(+1.42%)
Sep 04, 2014
547.50
552.00
525.00
529.50
258
-25.50(-4.59%)
Sep 03, 2014
559.50
559.50
549.90
555.00
122
-16.50(-2.89%)
Sep 02, 2014
554.10
576.00
553.50
571.50
127
-10.50(-1.80%)
Aug 29, 2014
592.50
582.00
582.00
582.00
138
-12.00(-2.02%)
Aug 28, 2014
567.00
615.00
558.01
594.00
99
+16.50(+2.86%)
Aug 27, 2014
568.50
577.50
567.69
577.50
17
+0.00(+0.00%)
Aug 26, 2014
570.00
585.00
558.00
577.50
145
+12.00(+2.12%)
Aug 25, 2014
558.00
580.50
549.00
565.50
144
-16.49(-2.83%)
Aug 22, 2014
560.04
592.50
558.00
581.99
53
+22.49(+4.02%)
Aug 21, 2014
552.00
579.00
547.50
559.50
39
-7.51(-1.33%)
Aug 20, 2014
567.01
567.01
567.01
567.01
4
-11.99(-2.07%)
Aug 19, 2014
556.51
598.50
556.51
579.00
54
+12.00(+2.12%)
Aug 18, 2014
576.00
590.85
540.01
567.00
103
-12.00(-2.07%)
Aug 15, 2014
574.50
599.85
573.00
579.00
86
-7.68(-1.31%)
Aug 14, 2014
549.48
594.00
549.48
586.68
71
+15.18(+2.66%)
Aug 13, 2014
565.50
598.50
562.50
571.50
148
+4.50(+0.79%)
Aug 12, 2014
562.50
570.00
561.00
567.00
112
-4.50(-0.79%)
Aug 11, 2014
565.50
580.50
561.00
571.50
66
+9.00(+1.60%)
Aug 08, 2014
568.50
568.50
555.00
562.50
53
+6.00(+1.08%)
Aug 07, 2014
556.49
585.00
553.50
556.50
212
-6.00(-1.07%)
Aug 06, 2014
577.50
586.50
559.08
562.50
194
-1.50(-0.27%)
Aug 05, 2014
569.55
576.00
549.01
564.00
24
-9.00(-1.57%)
Aug 04, 2014
555.00
577.49
535.50
573.00
32
+39.00(+7.30%)
Aug 01, 2014
547.50
583.50
528.00
534.00
77
-28.50(-5.07%)
Jul 31, 2014
556.50
562.50
555.45
562.50
6
+0.00(+0.00%)
Jul 30, 2014
555.00
585.00
535.50
562.50
76
-45.00(-7.41%)
Jul 29, 2014
601.49
617.99
573.00
607.50
50
+4.50(+0.75%)
Jul 28, 2014
604.49
624.00
589.50
603.00
66
-10.49(-1.71%)
Jul 25, 2014
591.01
613.49
589.50
613.49
34
-16.51(-2.62%)
Jul 24, 2014
600.00
631.50
589.50
630.00
54
+15.00(+2.44%)
Jul 23, 2014
600.00
627.00
600.00
615.00
101
+4.50(+0.74%)
Jul 22, 2014
600.00
643.50
600.00
610.50
159
+6.00(+0.99%)
Jul 21, 2014
588.00
615.00
579.00
604.50
98
-4.73(-0.78%)
Jul 18, 2014
619.50
619.50
609.23
609.23
62
-14.77(-2.37%)
Jul 17, 2014
598.50
624.00
595.50
624.00
625
+10.50(+1.71%)
Jul 16, 2014
573.01
625.50
511.50
613.50
435
+30.00(+5.14%)
Jul 15, 2014
603.00
603.00
580.50
583.50
98
-14.99(-2.50%)
Jul 14, 2014
625.50
625.50
580.50
598.49
616
-24.01(-3.86%)
Jul 11, 2014
664.50
691.50
588.00
622.50
1,036
-9.00(-1.43%)
Jul 10, 2014
570.00
731.99
555.00
631.50
3,834
+106.50(+20.29%)
Jul 09, 2014
543.00
543.00
525.00
525.00
69
-24.00(-4.37%)
Jul 08, 2014
543.00
550.50
543.00
549.00
69
-15.90(-2.81%)
Jul 07, 2014
550.50
573.00
548.99
564.90
100
+2.40(+0.43%)
Jul 03, 2014
559.50
562.50
562.50
562.50
92
-0.06(-0.01%)
Jul 02, 2014
568.49
573.00
561.00
562.56
148
-10.44(-1.82%)
Jul 01, 2014
538.50
574.50
538.50
573.00
263
+37.51(+7.01%)
Jun 30, 2014
552.00
552.00
528.00
535.49
109
-10.51(-1.93%)
Jun 27, 2014
547.50
547.50
502.50
546.00
59
-6.00(-1.09%)
Jun 26, 2014
541.50
575.34
541.50
552.00
141
-6.00(-1.08%)
Jun 25, 2014
517.50
594.00
507.00
558.00
950
+34.50(+6.59%)
Jun 24, 2014
537.00
540.00
517.50
523.50
147
-19.50(-3.59%)
Jun 23, 2014
556.50
567.00
543.00
543.00
95
-12.00(-2.16%)
Jun 20, 2014
562.50
578.99
546.00
555.00
56
+9.00(+1.65%)
Jun 19, 2014
570.00
571.50
535.50
546.00
342
-28.50(-4.96%)
Jun 18, 2014
595.50
619.50
555.00
574.50
691
+19.50(+3.51%)
Jun 17, 2014
561.00
570.00
534.84
555.00
143
+0.00(+0.00%)
Jun 16, 2014
588.00
588.00
550.50
555.00
111
-22.50(-3.90%)
Jun 13, 2014
589.50
595.27
574.50
577.50
142
-18.00(-3.02%)
Jun 12, 2014
596.85
596.85
588.00
595.50
13
+3.00(+0.51%)
Jun 11, 2014
600.00
613.49
588.00
592.50
42
-6.00(-1.00%)
Jun 10, 2014
615.00
615.01
594.00
598.50
99
+4.50(+0.76%)
Jun 06, 2014
585.00
613.05
585.00
594.00
171
+9.00(+1.54%)
Jun 05, 2014
601.50
603.00
583.50
585.00
105
-15.00(-2.50%)
Jun 04, 2014
609.00
609.00
592.50
600.00
131
+0.00(+0.00%)
Jun 03, 2014
596.99
600.75
594.00
600.00
45
+6.00(+1.01%)
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.