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
Galectin Therapeutic
(NQ:
GALT
)
2.560
-0.090 (-3.40%)
Streaming Delayed Price
Updated: 1:52 PM EDT, Jun 7, 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
2.750
2.760
2.510
2.510
105,737
-0.23(-8.39%)
May 28, 2015
2.710
2.750
2.620
2.740
65,800
+0.04(+1.48%)
May 27, 2015
2.700
2.750
2.580
2.700
131,217
+0.08(+3.05%)
May 26, 2015
2.710
2.750
2.520
2.620
115,299
-0.13(-4.73%)
May 22, 2015
2.700
2.750
2.750
2.750
62,200
+0.04(+1.48%)
May 21, 2015
2.720
2.774
2.630
2.710
72,102
+0.00(+0.00%)
May 20, 2015
2.780
2.780
2.640
2.710
66,633
-0.04(-1.45%)
May 19, 2015
2.830
2.860
2.720
2.750
72,145
-0.08(-2.83%)
May 18, 2015
2.750
2.840
2.700
2.830
65,623
+0.07(+2.54%)
May 15, 2015
2.680
2.798
2.680
2.760
88,611
+0.07(+2.60%)
May 14, 2015
2.700
2.735
2.670
2.690
87,311
+0.06(+2.28%)
May 13, 2015
2.770
2.800
2.610
2.630
70,846
-0.14(-5.05%)
May 12, 2015
2.700
2.860
2.700
2.770
77,042
+0.07(+2.59%)
May 11, 2015
2.930
2.930
2.650
2.700
139,591
-0.22(-7.53%)
May 08, 2015
3.040
3.050
2.890
2.920
68,044
-0.10(-3.31%)
May 07, 2015
3.070
3.160
3.000
3.020
54,765
-0.06(-1.95%)
May 06, 2015
2.960
3.145
2.915
3.080
127,742
+0.13(+4.41%)
May 05, 2015
2.920
2.970
2.790
2.950
102,150
+0.02(+0.68%)
May 04, 2015
2.950
3.050
2.880
2.930
85,540
-0.02(-0.68%)
May 01, 2015
2.970
3.070
2.830
2.950
139,851
-0.04(-1.34%)
Apr 30, 2015
3.050
3.160
2.900
2.990
216,094
-0.10(-3.24%)
Apr 29, 2015
3.110
3.210
3.050
3.090
76,876
-0.03(-0.96%)
Apr 28, 2015
3.100
3.250
3.030
3.120
118,857
-0.01(-0.32%)
Apr 27, 2015
3.330
3.350
3.080
3.130
149,914
-0.16(-4.86%)
Apr 24, 2015
3.350
3.350
3.260
3.290
46,261
-0.04(-1.20%)
Apr 23, 2015
3.290
3.383
3.260
3.330
79,540
+0.04(+1.22%)
Apr 22, 2015
3.270
3.390
3.170
3.290
118,827
+0.01(+0.30%)
Apr 21, 2015
3.330
3.330
3.200
3.280
114,349
-0.08(-2.38%)
Apr 20, 2015
3.360
3.390
3.310
3.360
111,166
+0.00(+0.00%)
Apr 17, 2015
3.380
3.470
3.340
3.360
64,230
-0.07(-2.04%)
Apr 16, 2015
3.420
3.460
3.380
3.430
60,088
+0.04(+1.18%)
Apr 15, 2015
3.360
3.480
3.272
3.390
139,905
+0.09(+2.73%)
Apr 14, 2015
3.340
3.340
3.230
3.300
102,221
-0.04(-1.20%)
Apr 13, 2015
3.280
3.350
3.220
3.340
107,391
+0.08(+2.45%)
Apr 10, 2015
3.260
3.370
3.240
3.260
44,841
+0.02(+0.62%)
Apr 09, 2015
3.310
3.400
3.220
3.240
111,714
-0.08(-2.41%)
Apr 08, 2015
3.340
3.400
3.310
3.320
68,604
+0.00(+0.00%)
Apr 07, 2015
3.300
3.400
3.300
3.320
63,201
-0.01(-0.30%)
Apr 06, 2015
3.340
3.440
3.300
3.330
66,119
+0.01(+0.30%)
Apr 02, 2015
3.350
3.320
3.320
3.320
77,800
-0.02(-0.60%)
Apr 01, 2015
3.340
3.440
3.300
3.340
72,605
-0.01(-0.30%)
Mar 31, 2015
3.520
3.540
3.350
3.350
166,623
-0.22(-6.16%)
Mar 30, 2015
3.580
3.580
3.500
3.570
37,670
+0.03(+0.85%)
Mar 27, 2015
3.560
3.730
3.500
3.540
63,423
-0.01(-0.28%)
Mar 26, 2015
3.570
3.760
3.500
3.550
119,556
+0.01(+0.28%)
Mar 25, 2015
3.830
3.840
3.500
3.540
133,357
-0.26(-6.84%)
Mar 24, 2015
3.660
3.890
3.640
3.800
106,983
+0.11(+2.98%)
Mar 23, 2015
3.860
3.860
3.534
3.690
106,448
-0.17(-4.40%)
Mar 20, 2015
3.980
4.030
3.830
3.860
213,608
-0.03(-0.77%)
Mar 19, 2015
3.680
4.080
3.680
3.890
255,400
+0.15(+4.01%)
Mar 18, 2015
3.600
3.800
3.570
3.740
122,796
+0.14(+3.89%)
Mar 17, 2015
3.590
3.700
3.560
3.600
80,399
-0.01(-0.28%)
Mar 16, 2015
3.520
3.690
3.500
3.610
90,267
+0.11(+3.14%)
Mar 13, 2015
3.620
3.620
3.380
3.500
77,113
-0.10(-2.78%)
Mar 12, 2015
3.420
3.600
3.370
3.600
92,356
+0.22(+6.51%)
Mar 11, 2015
3.460
3.520
3.350
3.380
46,103
-0.08(-2.31%)
Mar 10, 2015
3.500
3.520
3.370
3.460
81,026
-0.07(-1.98%)
Mar 09, 2015
3.760
3.760
3.500
3.530
85,415
-0.18(-4.85%)
Mar 06, 2015
3.680
3.770
3.530
3.710
126,131
+0.02(+0.54%)
Mar 05, 2015
3.560
3.790
3.520
3.690
159,693
+0.12(+3.36%)
Mar 04, 2015
3.360
3.640
3.355
3.570
73,768
+0.20(+5.93%)
Mar 03, 2015
3.360
3.430
3.350
3.370
59,559
+0.00(+0.00%)
Mar 02, 2015
3.410
3.490
3.350
3.370
72,497
-0.03(-0.88%)
Feb 27, 2015
3.460
3.744
3.400
3.400
120,322
-0.08(-2.30%)
Feb 26, 2015
3.580
3.600
3.400
3.480
134,493
-0.10(-2.79%)
Feb 25, 2015
3.650
3.650
3.460
3.580
111,193
-0.10(-2.72%)
Feb 24, 2015
3.840
3.850
3.580
3.680
157,002
-0.13(-3.41%)
Feb 23, 2015
4.050
4.050
3.750
3.810
184,345
-0.23(-5.69%)
Feb 20, 2015
4.130
4.150
4.000
4.040
109,034
-0.06(-1.46%)
Feb 19, 2015
4.320
4.400
4.100
4.100
136,052
-0.20(-4.65%)
Feb 18, 2015
4.070
4.360
4.040
4.300
487,433
+0.26(+6.44%)
Feb 17, 2015
3.830
4.050
3.815
4.040
250,796
+0.20(+5.21%)
Feb 13, 2015
3.620
3.840
3.840
3.840
140,400
+0.16(+4.35%)
Feb 12, 2015
3.600
3.690
3.530
3.680
130,900
+0.09(+2.51%)
Feb 11, 2015
3.600
3.650
3.580
3.590
61,289
-0.03(-0.83%)
Feb 10, 2015
3.600
3.650
3.500
3.620
117,939
+0.05(+1.40%)
Feb 09, 2015
3.510
3.650
3.510
3.570
61,070
+0.05(+1.42%)
Feb 06, 2015
3.580
3.600
3.510
3.520
82,452
-0.06(-1.68%)
Feb 05, 2015
3.330
3.630
3.290
3.580
274,483
+0.24(+7.19%)
Feb 04, 2015
3.400
3.460
3.260
3.340
117,651
-0.07(-2.05%)
Feb 03, 2015
3.230
3.420
3.230
3.410
101,904
+0.19(+5.90%)
Feb 02, 2015
3.230
3.235
3.120
3.220
506,028
+0.00(+0.00%)
Jan 30, 2015
3.380
3.500
3.220
3.220
161,437
-0.23(-6.67%)
Jan 29, 2015
3.350
3.480
3.260
3.450
70,935
+0.09(+2.68%)
Jan 28, 2015
3.610
3.670
3.330
3.360
133,274
-0.21(-5.88%)
Jan 27, 2015
3.430
3.600
3.430
3.570
108,652
+0.10(+2.88%)
Jan 26, 2015
3.420
3.580
3.400
3.470
113,289
+0.06(+1.76%)
Jan 23, 2015
3.220
3.430
3.190
3.410
135,144
+0.19(+5.90%)
Jan 22, 2015
3.190
3.260
3.080
3.220
127,068
+0.04(+1.26%)
Jan 21, 2015
3.210
3.260
3.150
3.180
120,839
-0.05(-1.55%)
Jan 20, 2015
3.340
3.370
3.120
3.230
199,363
-0.12(-3.58%)
Jan 16, 2015
3.270
3.370
3.260
3.350
116,616
+0.08(+2.45%)
Jan 15, 2015
3.580
3.580
3.250
3.270
262,267
-0.28(-7.89%)
Jan 14, 2015
3.540
3.650
3.510
3.550
162,294
-0.03(-0.84%)
Jan 13, 2015
3.700
3.700
3.500
3.580
306,786
-0.07(-1.92%)
Jan 12, 2015
3.760
3.790
3.620
3.650
217,569
-0.11(-2.93%)
Jan 09, 2015
3.920
3.929
3.650
3.760
237,274
-0.16(-4.08%)
Jan 08, 2015
4.000
4.030
3.785
3.920
496,352
-0.08(-2.00%)
Jan 07, 2015
4.400
4.500
3.820
4.000
7,654,059
+0.77(+23.84%)
Jan 06, 2015
3.360
3.441
3.110
3.230
127,392
-0.14(-4.15%)
Jan 05, 2015
3.490
3.590
3.300
3.370
152,760
-0.03(-0.88%)
Jan 02, 2015
3.430
3.551
3.360
3.400
119,303
-0.07(-2.02%)
Dec 31, 2014
3.350
3.470
3.470
3.470
333,200
+0.11(+3.27%)
Dec 30, 2014
3.370
3.500
3.350
3.360
259,022
-0.11(-3.17%)
Dec 29, 2014
3.260
3.510
3.240
3.470
228,264
+0.14(+4.20%)
Dec 26, 2014
3.140
3.340
3.140
3.330
148,551
+0.14(+4.39%)
Dec 24, 2014
3.040
3.190
3.190
3.190
432,300
-0.04(-1.24%)
Dec 23, 2014
3.560
3.580
3.200
3.230
303,105
-0.32(-9.01%)
Dec 22, 2014
3.630
3.700
3.481
3.550
190,479
-0.09(-2.47%)
Dec 19, 2014
3.690
3.790
3.561
3.640
364,329
-0.06(-1.62%)
Dec 18, 2014
3.750
3.820
3.560
3.700
141,659
+0.01(+0.27%)
Dec 17, 2014
3.550
3.889
3.530
3.690
184,009
+0.14(+3.94%)
Dec 16, 2014
3.500
3.815
3.470
3.550
117,053
+0.02(+0.57%)
Dec 15, 2014
3.850
3.900
3.520
3.530
115,523
-0.31(-8.07%)
Dec 12, 2014
3.770
3.950
3.750
3.840
95,158
+0.02(+0.52%)
Dec 11, 2014
3.660
3.940
3.660
3.820
120,003
+0.16(+4.37%)
Dec 10, 2014
3.890
3.920
3.620
3.660
107,139
-0.26(-6.63%)
Dec 09, 2014
3.610
3.980
3.450
3.920
220,384
+0.26(+7.10%)
Dec 08, 2014
3.870
3.890
3.610
3.660
71,066
-0.21(-5.43%)
Dec 05, 2014
3.550
3.930
3.460
3.870
141,043
+0.32(+9.01%)
Dec 04, 2014
3.640
3.670
3.530
3.550
90,397
-0.09(-2.47%)
Dec 03, 2014
3.600
3.820
3.590
3.640
131,205
+0.05(+1.39%)
Dec 02, 2014
3.700
3.810
3.530
3.590
131,609
-0.12(-3.23%)
Dec 01, 2014
3.980
3.988
3.530
3.710
339,841
-0.26(-6.55%)
Nov 28, 2014
4.250
4.250
3.950
3.970
117,067
-0.28(-6.59%)
Nov 26, 2014
4.220
4.250
4.250
4.250
111,600
+0.02(+0.47%)
Nov 25, 2014
4.260
4.310
4.020
4.230
182,463
-0.03(-0.70%)
Nov 24, 2014
4.200
4.330
4.200
4.260
64,977
+0.06(+1.43%)
Nov 21, 2014
4.430
4.466
4.180
4.200
122,986
-0.15(-3.45%)
Nov 20, 2014
4.280
4.390
4.010
4.350
230,090
+0.01(+0.23%)
Nov 19, 2014
4.680
4.680
4.310
4.340
182,845
-0.34(-7.26%)
Nov 18, 2014
4.610
4.750
4.580
4.680
116,600
+0.06(+1.30%)
Nov 17, 2014
4.780
4.892
4.600
4.620
136,362
-0.18(-3.75%)
Nov 14, 2014
4.870
4.910
4.750
4.800
72,669
-0.05(-1.03%)
Nov 13, 2014
5.040
5.040
4.800
4.850
140,900
-0.15(-3.00%)
Nov 12, 2014
4.820
5.070
4.700
5.000
131,627
+0.14(+2.88%)
Nov 11, 2014
5.050
5.050
4.780
4.860
141,415
-0.21(-4.14%)
Nov 10, 2014
5.390
5.580
4.740
5.070
537,940
-0.21(-3.98%)
Nov 07, 2014
5.000
5.340
4.810
5.280
252,577
+0.29(+5.81%)
Nov 06, 2014
5.400
5.420
4.800
4.990
212,460
-0.38(-7.08%)
Nov 05, 2014
5.540
5.660
5.290
5.370
297,251
-0.10(-1.83%)
Nov 04, 2014
5.560
5.670
5.250
5.470
114,782
-0.09(-1.62%)
Nov 03, 2014
5.440
5.880
5.410
5.560
203,778
+0.14(+2.58%)
Oct 31, 2014
5.510
5.800
5.300
5.420
182,292
-0.03(-0.55%)
Oct 30, 2014
5.290
5.490
5.140
5.450
85,346
+0.17(+3.22%)
Oct 29, 2014
5.240
5.390
5.240
5.280
132,561
+0.07(+1.34%)
Oct 28, 2014
4.950
5.230
4.950
5.210
94,766
+0.27(+5.47%)
Oct 27, 2014
5.050
5.090
4.900
4.940
59,542
-0.15(-2.95%)
Oct 24, 2014
4.750
5.090
4.750
5.090
145,773
+0.35(+7.38%)
Oct 23, 2014
4.810
4.900
4.610
4.740
111,026
-0.02(-0.42%)
Oct 22, 2014
5.080
5.080
4.700
4.760
84,136
-0.33(-6.48%)
Oct 21, 2014
5.030
5.150
4.820
5.090
118,004
+0.03(+0.59%)
Oct 20, 2014
5.020
5.170
5.000
5.060
64,828
-0.01(-0.20%)
Oct 17, 2014
5.260
5.260
5.010
5.070
55,893
-0.10(-1.93%)
Oct 16, 2014
4.790
5.240
4.790
5.170
142,509
+0.29(+5.94%)
Oct 15, 2014
4.700
4.910
4.570
4.880
62,501
+0.11(+2.31%)
Oct 14, 2014
4.770
4.820
4.560
4.770
76,730
+0.03(+0.63%)
Oct 13, 2014
4.580
4.890
4.560
4.740
67,868
+0.19(+4.18%)
Oct 10, 2014
4.580
4.715
4.550
4.550
96,151
-0.06(-1.30%)
Oct 09, 2014
4.780
4.900
4.561
4.610
109,130
-0.16(-3.35%)
Oct 08, 2014
4.710
4.870
4.550
4.770
119,458
+0.05(+1.06%)
Oct 07, 2014
4.710
4.810
4.600
4.720
91,903
-0.03(-0.63%)
Oct 06, 2014
4.940
5.044
4.700
4.750
140,821
-0.15(-3.06%)
Oct 03, 2014
4.930
5.165
4.900
4.900
219,123
-0.02(-0.41%)
Oct 02, 2014
4.810
5.020
4.750
4.920
173,917
+0.08(+1.65%)
Oct 01, 2014
5.000
5.000
4.800
4.840
210,866
-0.19(-3.78%)
Sep 30, 2014
5.220
5.220
5.000
5.030
180,480
-0.20(-3.82%)
Sep 29, 2014
5.100
5.410
5.100
5.230
97,673
+0.01(+0.19%)
Sep 26, 2014
5.080
5.250
5.080
5.220
64,854
+0.17(+3.37%)
Sep 25, 2014
5.350
5.400
5.040
5.050
161,702
-0.29(-5.43%)
Sep 24, 2014
5.110
5.400
5.010
5.340
175,520
+0.28(+5.53%)
Sep 23, 2014
5.200
5.400
5.010
5.060
232,572
-0.18(-3.44%)
Sep 22, 2014
5.260
5.480
5.200
5.240
190,894
-0.04(-0.76%)
Sep 19, 2014
5.500
5.750
5.260
5.280
323,864
-0.29(-5.21%)
Sep 18, 2014
5.770
5.820
5.500
5.570
277,993
-0.16(-2.79%)
Sep 17, 2014
5.800
6.110
5.700
5.730
259,273
-0.10(-1.72%)
Sep 16, 2014
5.890
6.060
5.700
5.830
250,641
-0.10(-1.69%)
Sep 15, 2014
6.210
6.340
5.810
5.930
453,256
-0.26(-4.20%)
Sep 12, 2014
5.590
6.600
5.590
6.190
1,276,121
+0.57(+10.14%)
Sep 11, 2014
5.620
5.730
5.500
5.620
273,976
-0.01(-0.18%)
Sep 10, 2014
5.690
5.740
5.540
5.630
146,044
-0.04(-0.71%)
Sep 09, 2014
5.850
5.930
5.650
5.670
185,602
-0.14(-2.41%)
Sep 08, 2014
5.550
5.870
5.440
5.810
264,827
+0.26(+4.68%)
Sep 05, 2014
5.560
5.630
5.330
5.550
266,825
-0.04(-0.72%)
Sep 04, 2014
5.750
5.950
5.580
5.590
275,100
-0.20(-3.45%)
Sep 03, 2014
6.160
6.200
5.720
5.790
380,377
-0.37(-6.01%)
Sep 02, 2014
6.280
6.430
6.030
6.160
390,761
-0.10(-1.60%)
Aug 29, 2014
6.060
6.260
6.260
6.260
778,500
+0.26(+4.33%)
Aug 28, 2014
6.010
6.170
5.730
6.000
1,220,685
-0.16(-2.60%)
Aug 27, 2014
5.120
6.350
5.012
6.160
1,936,832
+1.14(+22.71%)
Aug 26, 2014
4.950
5.090
4.900
5.020
407,034
+0.12(+2.45%)
Aug 25, 2014
5.240
5.300
4.870
4.900
622,766
-0.32(-6.13%)
Aug 22, 2014
4.800
5.370
4.780
5.220
631,179
+0.36(+7.41%)
Aug 21, 2014
5.090
5.260
4.750
4.860
596,319
-0.22(-4.33%)
Aug 20, 2014
4.530
5.380
4.400
5.080
1,142,731
+0.50(+10.92%)
Aug 19, 2014
4.690
4.720
4.500
4.580
304,167
-0.09(-1.93%)
Aug 18, 2014
4.820
4.820
4.600
4.670
320,415
-0.11(-2.30%)
Aug 15, 2014
4.680
4.843
4.620
4.780
404,471
+0.17(+3.69%)
Aug 14, 2014
4.380
4.900
4.330
4.610
793,990
+0.23(+5.25%)
Aug 13, 2014
4.510
4.581
4.300
4.380
775,010
-0.22(-4.78%)
Aug 12, 2014
5.040
5.220
4.510
4.600
1,030,393
-0.50(-9.80%)
Aug 11, 2014
5.250
5.250
5.050
5.100
344,054
-0.12(-2.30%)
Aug 08, 2014
5.430
5.445
5.060
5.220
682,906
-0.25(-4.57%)
Aug 07, 2014
5.460
5.680
5.390
5.470
407,100
-0.09(-1.62%)
Aug 06, 2014
5.500
5.640
5.321
5.560
640,120
-0.04(-0.71%)
Aug 05, 2014
5.300
5.630
5.160
5.600
635,225
+0.27(+5.07%)
Aug 04, 2014
5.690
5.780
5.270
5.330
811,208
-0.36(-6.33%)
Aug 01, 2014
5.980
6.040
5.550
5.690
1,127,777
-0.45(-7.33%)
Jul 31, 2014
6.510
6.700
6.060
6.140
1,093,667
-0.46(-6.97%)
Jul 30, 2014
6.200
7.500
6.200
6.600
8,081,306
+0.90(+15.79%)
Jul 29, 2014
7.100
7.750
5.150
5.700
7,688,195
-8.84(-60.80%)
Jul 28, 2014
15.91
16.20
13.91
14.54
1,412,300
-0.78(-5.09%)
Jul 25, 2014
14.03
16.55
13.95
15.32
1,804,957
+1.60(+11.66%)
Jul 24, 2014
13.59
13.99
13.48
13.72
196,029
+0.24(+1.78%)
Jul 23, 2014
13.51
13.58
13.25
13.48
102,074
-0.07(-0.52%)
Jul 22, 2014
13.57
13.83
13.44
13.55
171,349
+0.06(+0.44%)
Jul 21, 2014
13.45
13.64
13.23
13.49
82,032
-0.03(-0.22%)
Jul 18, 2014
12.22
13.59
12.22
13.52
277,335
+1.32(+10.82%)
Jul 17, 2014
12.80
13.00
12.18
12.20
264,648
-0.68(-5.28%)
Jul 16, 2014
13.13
13.48
12.72
12.88
141,186
-0.16(-1.23%)
Jul 15, 2014
13.54
13.89
12.85
13.04
179,417
-0.50(-3.69%)
Jul 14, 2014
13.11
13.89
13.04
13.54
201,233
+0.56(+4.31%)
Jul 11, 2014
12.59
13.00
12.39
12.98
133,032
+0.40(+3.18%)
Jul 10, 2014
12.20
12.94
12.01
12.58
145,800
+0.11(+0.88%)
Jul 09, 2014
12.34
12.74
12.20
12.47
142,002
+0.19(+1.55%)
Jul 08, 2014
12.78
13.36
12.17
12.28
418,624
-0.63(-4.88%)
Jul 07, 2014
13.80
13.80
12.75
12.91
447,950
-0.88(-6.38%)
Jul 03, 2014
14.05
13.79
13.79
13.79
123,900
-0.19(-1.36%)
Jul 02, 2014
14.07
14.30
13.85
13.98
128,130
-0.11(-0.78%)
Jul 01, 2014
14.03
14.30
13.77
14.09
204,156
+0.28(+2.03%)
Jun 30, 2014
14.10
14.48
13.67
13.81
341,045
-0.34(-2.40%)
Jun 27, 2014
14.10
14.70
13.83
14.15
2,634,505
+0.01(+0.07%)
Jun 26, 2014
14.78
14.99
14.09
14.14
392,643
-0.54(-3.68%)
Jun 25, 2014
14.22
15.30
14.04
14.68
354,547
+0.51(+3.60%)
Jun 24, 2014
14.79
15.36
14.15
14.17
246,698
-0.52(-3.54%)
Jun 23, 2014
15.00
16.02
14.59
14.69
457,472
+0.00(+0.00%)
Jun 20, 2014
14.64
14.82
14.21
14.69
160,722
+0.05(+0.34%)
Jun 19, 2014
14.92
15.00
14.29
14.64
131,743
-0.17(-1.15%)
Jun 18, 2014
14.67
15.00
14.41
14.81
203,538
+0.06(+0.41%)
Jun 17, 2014
13.83
14.78
13.82
14.75
230,123
+0.79(+5.66%)
Jun 16, 2014
13.95
14.30
13.86
13.96
220,138
+0.14(+1.01%)
Jun 13, 2014
13.79
14.00
13.43
13.82
192,591
+0.10(+0.73%)
Jun 12, 2014
13.97
14.23
13.49
13.72
193,075
-0.23(-1.65%)
Jun 11, 2014
13.93
14.62
13.70
13.95
248,910
-0.06(-0.43%)
Jun 10, 2014
13.38
14.05
13.38
14.01
135,474
+0.43(+3.17%)
Jun 06, 2014
13.69
13.84
13.43
13.58
149,017
-0.08(-0.59%)
Jun 05, 2014
13.31
13.86
13.24
13.66
204,242
+0.34(+2.55%)
Jun 04, 2014
13.18
13.41
13.02
13.32
190,656
+0.10(+0.76%)
Jun 03, 2014
12.64
13.26
12.45
13.22
165,106
+0.41(+3.20%)
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.