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
)
2.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2018
4.790
5.120
4.760
5.080
1,233,702
+0.36(+7.63%)
May 30, 2018
4.470
4.800
4.410
4.720
517,763
+0.25(+5.59%)
May 29, 2018
4.290
4.480
4.110
4.470
318,726
+0.27(+6.43%)
May 25, 2018
4.200
4.200
4.200
0
+0.12(+2.94%)
May 24, 2018
4.100
4.169
3.960
4.080
235,577
+0.02(+0.49%)
May 23, 2018
4.200
4.369
4.020
4.060
228,243
-0.10(-2.40%)
May 22, 2018
4.600
4.600
4.120
4.160
624,258
-0.46(-9.96%)
May 21, 2018
4.560
4.700
4.400
4.620
397,484
+0.06(+1.32%)
May 18, 2018
4.400
4.590
4.400
4.560
401,046
+0.18(+4.11%)
May 17, 2018
4.170
4.411
4.156
4.380
471,574
+0.23(+5.54%)
May 16, 2018
4.130
4.220
3.960
4.150
254,803
+0.04(+0.97%)
May 15, 2018
4.170
4.500
3.870
4.110
1,363,777
+0.11(+2.75%)
May 14, 2018
3.530
4.750
3.320
4.000
3,847,756
+0.64(+19.05%)
May 11, 2018
3.290
3.390
3.210
3.360
151,891
+0.05(+1.51%)
May 10, 2018
3.400
3.430
3.260
3.310
141,236
-0.09(-2.65%)
May 09, 2018
3.220
3.400
3.140
3.400
214,034
+0.18(+5.59%)
May 08, 2018
3.240
3.289
3.100
3.220
154,549
+0.01(+0.31%)
May 07, 2018
3.340
3.380
3.170
3.210
252,466
-0.08(-2.43%)
May 04, 2018
3.430
3.500
3.260
3.290
230,262
-0.16(-4.64%)
May 03, 2018
3.350
3.530
3.330
3.450
92,331
+0.10(+2.99%)
May 02, 2018
3.470
3.580
3.295
3.350
202,162
-0.13(-3.74%)
May 01, 2018
3.350
3.500
3.300
3.480
147,483
+0.15(+4.50%)
Apr 30, 2018
3.400
3.482
3.290
3.330
83,752
-0.07(-2.06%)
Apr 27, 2018
3.600
3.600
3.320
3.400
225,455
-0.16(-4.49%)
Apr 26, 2018
3.420
3.620
3.380
3.560
355,290
+0.15(+4.40%)
Apr 25, 2018
3.160
3.470
3.160
3.410
349,036
+0.25(+7.91%)
Apr 24, 2018
3.460
3.472
3.140
3.160
278,795
-0.29(-8.41%)
Apr 23, 2018
3.440
3.500
3.290
3.450
245,726
-0.01(-0.29%)
Apr 20, 2018
3.640
3.720
3.440
3.460
282,313
-0.21(-5.72%)
Apr 19, 2018
3.380
3.750
3.250
3.670
603,910
+0.30(+8.90%)
Apr 18, 2018
3.450
3.515
3.341
3.370
598,423
-0.09(-2.60%)
Apr 17, 2018
3.580
3.709
3.320
3.460
1,005,108
-0.12(-3.35%)
Apr 16, 2018
4.170
4.200
3.550
3.580
991,226
-0.37(-9.37%)
Apr 13, 2018
4.260
4.300
3.850
3.950
895,104
-0.32(-7.49%)
Apr 12, 2018
4.760
4.760
4.258
4.270
643,937
-0.45(-9.53%)
Apr 11, 2018
4.820
4.990
4.630
4.720
770,842
-0.10(-2.07%)
Apr 10, 2018
4.650
4.910
4.650
4.820
398,416
+0.22(+4.78%)
Apr 09, 2018
4.730
4.770
4.450
4.600
279,386
-0.08(-1.71%)
Apr 06, 2018
4.540
4.760
4.420
4.680
260,084
+0.11(+2.41%)
Apr 05, 2018
4.730
4.960
4.290
4.570
763,511
-0.17(-3.59%)
Apr 04, 2018
4.070
5.000
3.990
4.740
1,030,904
+0.63(+15.33%)
Apr 03, 2018
4.160
4.230
3.935
4.110
397,067
-0.01(-0.24%)
Apr 02, 2018
4.690
4.690
3.950
4.120
654,656
-0.62(-13.08%)
Mar 29, 2018
4.740
4.740
4.740
0
+0.96(+25.40%)
Mar 28, 2018
4.120
4.140
3.700
3.780
670,399
-0.36(-8.81%)
Mar 27, 2018
4.450
4.450
4.140
4.145
174,143
-0.28(-6.22%)
Mar 26, 2018
4.700
4.700
4.101
4.420
323,276
-0.21(-4.64%)
Mar 23, 2018
4.730
4.830
4.630
4.635
152,149
-0.10(-2.01%)
Mar 22, 2018
4.580
4.820
4.560
4.730
253,918
+0.10(+2.16%)
Mar 21, 2018
4.510
4.680
4.469
4.630
163,468
+0.12(+2.66%)
Mar 20, 2018
4.640
4.810
4.440
4.510
216,078
-0.11(-2.38%)
Mar 19, 2018
4.760
4.830
4.510
4.620
249,510
-0.13(-2.74%)
Mar 16, 2018
4.660
4.760
4.470
4.750
274,296
+0.06(+1.28%)
Mar 15, 2018
4.750
4.850
4.625
4.690
178,015
-0.07(-1.47%)
Mar 14, 2018
5.190
5.250
4.670
4.760
376,023
-0.43(-8.29%)
Mar 13, 2018
4.890
5.260
4.650
5.190
502,710
+0.30(+6.13%)
Mar 12, 2018
5.140
5.195
4.670
4.890
461,774
-0.25(-4.86%)
Mar 09, 2018
5.660
5.820
5.000
5.140
948,861
-0.35(-6.38%)
Mar 08, 2018
4.930
5.690
4.930
5.490
1,340,606
+0.59(+12.04%)
Mar 07, 2018
4.280
5.025
4.250
4.900
691,321
+0.57(+13.16%)
Mar 06, 2018
4.420
4.440
4.270
4.330
140,803
-0.06(-1.37%)
Mar 05, 2018
4.400
4.582
4.270
4.390
235,965
-0.03(-0.68%)
Mar 02, 2018
3.910
4.621
3.910
4.420
388,128
+0.43(+10.78%)
Mar 01, 2018
4.130
4.140
3.920
3.990
165,733
-0.12(-2.92%)
Feb 28, 2018
4.180
4.190
4.070
4.110
127,383
-0.07(-1.67%)
Feb 27, 2018
4.210
4.280
4.070
4.180
176,500
-0.03(-0.71%)
Feb 26, 2018
4.360
4.360
4.120
4.210
175,712
-0.11(-2.55%)
Feb 23, 2018
4.260
4.370
4.000
4.320
218,947
+0.10(+2.37%)
Feb 22, 2018
4.210
4.330
4.190
4.220
119,366
+0.03(+0.72%)
Feb 21, 2018
4.280
4.386
4.130
4.190
148,803
-0.09(-2.10%)
Feb 20, 2018
4.250
4.688
4.211
4.280
469,025
-0.06(-1.38%)
Feb 16, 2018
4.340
4.340
4.340
0
+0.34(+8.50%)
Feb 15, 2018
4.000
4.050
3.751
4.000
554,727
+0.06(+1.52%)
Feb 14, 2018
4.010
4.100
3.920
3.940
225,985
-0.10(-2.48%)
Feb 13, 2018
3.920
4.132
3.880
4.040
406,414
+0.11(+2.80%)
Feb 12, 2018
4.080
4.319
3.900
3.930
429,892
-0.16(-3.91%)
Feb 09, 2018
4.370
4.520
3.840
4.090
803,418
-0.25(-5.76%)
Feb 08, 2018
4.340
4.570
4.210
4.340
321,582
-0.02(-0.46%)
Feb 07, 2018
4.280
4.490
4.231
4.360
272,389
+0.02(+0.46%)
Feb 06, 2018
3.950
4.420
3.950
4.340
401,429
+0.18(+4.33%)
Feb 05, 2018
3.790
3.920
3.755
4.160
492,965
+0.26(+6.53%)
Feb 02, 2018
4.290
4.518
3.900
3.905
558,643
-0.48(-10.84%)
Feb 01, 2018
4.570
4.640
3.710
4.380
1,904,292
-0.23(-4.99%)
Jan 31, 2018
4.830
4.990
4.595
4.610
504,556
-0.14(-2.95%)
Jan 30, 2018
4.870
4.920
4.550
4.750
782,207
-0.43(-8.30%)
Jan 29, 2018
5.420
5.420
4.480
5.180
1,595,833
-0.22(-4.07%)
Jan 26, 2018
5.260
5.570
5.260
5.400
420,389
+0.14(+2.66%)
Jan 25, 2018
5.800
5.950
5.224
5.260
884,972
-0.42(-7.39%)
Jan 24, 2018
5.900
5.900
5.500
5.680
546,049
-0.11(-1.90%)
Jan 23, 2018
5.200
5.850
5.150
5.790
819,255
+0.57(+10.92%)
Jan 22, 2018
5.550
5.572
5.090
5.220
868,172
-0.42(-7.45%)
Jan 19, 2018
5.780
5.850
5.432
5.640
701,375
-0.17(-2.93%)
Jan 18, 2018
6.110
6.110
5.500
5.810
959,377
-0.16(-2.68%)
Jan 17, 2018
5.310
6.099
5.300
5.970
1,101,349
+0.63(+11.80%)
Jan 16, 2018
6.150
6.740
5.030
5.340
3,182,223
-0.53(-9.03%)
Jan 12, 2018
5.870
5.870
5.870
0
+0.37(+6.73%)
Jan 11, 2018
5.330
5.600
5.150
5.500
659,945
+0.20(+3.77%)
Jan 10, 2018
5.300
831,965
+0.56(+11.81%)
Jan 09, 2018
5.250
5.390
4.560
4.740
1,456,916
-0.31(-6.14%)
Jan 08, 2018
4.210
5.120
4.200
5.050
1,858,754
+0.91(+21.98%)
Jan 05, 2018
4.400
4.400
4.010
4.140
480,084
-0.12(-2.82%)
Jan 04, 2018
4.420
4.630
4.200
4.260
799,354
-0.12(-2.74%)
Jan 03, 2018
3.900
4.800
3.870
4.380
1,809,203
+0.52(+13.47%)
Jan 02, 2018
3.420
3.950
3.260
3.860
1,271,659
+0.52(+15.57%)
Dec 29, 2017
3.340
3.340
3.340
0
+0.30(+9.87%)
Dec 28, 2017
3.100
3.120
2.890
3.040
512,633
+0.06(+2.01%)
Dec 27, 2017
2.600
3.180
2.590
2.980
1,445,186
+0.39(+15.06%)
Dec 26, 2017
2.520
2.750
2.520
2.590
615,796
+0.01(+0.39%)
Dec 22, 2017
2.410
2.580
2.360
2.580
638,798
+0.24(+10.26%)
Dec 21, 2017
2.300
2.400
2.230
2.340
304,955
-0.01(-0.43%)
Dec 20, 2017
2.320
2.450
2.110
2.350
1,483,957
+0.42(+21.76%)
Dec 19, 2017
2.010
2.025
1.880
1.930
687,705
-0.07(-3.50%)
Dec 18, 2017
2.350
2.350
1.925
2.000
1,148,821
-0.35(-14.89%)
Dec 15, 2017
2.390
2.430
2.200
2.350
478,760
-0.04(-1.67%)
Dec 14, 2017
2.490
2.640
2.350
2.390
470,224
-0.10(-4.02%)
Dec 13, 2017
2.390
2.570
2.388
2.490
612,773
+0.08(+3.32%)
Dec 12, 2017
2.400
2.470
2.280
2.410
475,810
-0.01(-0.41%)
Dec 11, 2017
2.430
2.640
2.232
2.420
1,350,140
-0.01(-0.41%)
Dec 08, 2017
1.920
2.750
1.805
2.430
4,246,569
+0.42(+20.90%)
Dec 07, 2017
1.600
2.300
1.600
2.010
5,356,245
+0.47(+30.52%)
Dec 06, 2017
1.600
1.720
1.450
1.540
1,401,012
-0.18(-10.47%)
Dec 05, 2017
1.780
1.280
1.720
7,282,518
-0.76(-30.65%)
Dec 04, 2017
2.440
2.505
2.400
2.480
581,316
+0.05(+2.06%)
Dec 01, 2017
2.400
2.480
2.330
2.430
400,876
+0.07(+2.97%)
Nov 30, 2017
2.500
2.590
2.261
2.360
473,958
-0.20(-7.81%)
Nov 29, 2017
2.650
2.690
2.500
2.560
271,828
-0.09(-3.40%)
Nov 28, 2017
2.870
2.907
2.610
2.650
348,898
-0.07(-2.57%)
Nov 27, 2017
2.710
2.790
2.655
2.720
270,760
+0.02(+0.74%)
Nov 24, 2017
2.650
2.750
2.650
2.700
130,209
+0.05(+1.89%)
Nov 22, 2017
2.650
2.838
2.580
2.650
587,806
+0.15(+6.13%)
Nov 21, 2017
3.060
3.100
2.390
2.497
608,187
-0.55(-18.13%)
Nov 20, 2017
3.090
3.140
3.000
3.050
224,032
+0.00(+0.00%)
Nov 17, 2017
2.950
3.100
2.950
3.050
416,006
+0.06(+2.01%)
Nov 16, 2017
2.870
3.050
2.790
2.990
275,948
+0.12(+4.18%)
Nov 15, 2017
2.860
2.920
2.710
2.870
220,581
+0.01(+0.35%)
Nov 14, 2017
2.930
2.950
2.781
2.860
366,563
+0.01(+0.35%)
Nov 13, 2017
2.730
3.013
2.650
2.850
965,631
+0.19(+7.14%)
Nov 10, 2017
2.520
2.680
2.520
2.660
200,102
+0.12(+4.72%)
Nov 09, 2017
2.570
2.620
2.490
2.540
121,358
-0.01(-0.39%)
Nov 08, 2017
2.600
2.629
2.510
2.550
128,479
-0.05(-1.92%)
Nov 07, 2017
2.380
2.690
2.380
2.600
608,391
+0.18(+7.44%)
Nov 06, 2017
2.450
2.540
2.380
2.420
116,821
-0.05(-2.02%)
Nov 03, 2017
2.330
2.470
2.310
2.470
147,197
+0.16(+6.93%)
Nov 02, 2017
2.360
2.390
2.200
2.310
181,098
-0.07(-2.94%)
Nov 01, 2017
2.450
2.500
2.365
2.380
108,050
-0.07(-2.86%)
Oct 31, 2017
2.590
2.630
2.380
2.450
180,395
-0.13(-5.04%)
Oct 30, 2017
2.630
2.650
2.520
2.580
93,519
-0.02(-0.77%)
Oct 27, 2017
2.520
2.710
2.480
2.600
142,414
+0.06(+2.36%)
Oct 26, 2017
2.600
2.600
2.454
2.540
125,106
-0.06(-2.31%)
Oct 25, 2017
2.610
2.670
2.530
2.600
114,557
-0.03(-1.14%)
Oct 24, 2017
2.740
2.740
2.540
2.630
293,567
+0.09(+3.54%)
Oct 23, 2017
2.720
2.730
2.490
2.540
283,392
-0.12(-4.51%)
Oct 20, 2017
2.550
2.780
2.510
2.660
388,165
+0.17(+6.83%)
Oct 19, 2017
2.600
2.663
2.450
2.490
270,664
-0.02(-0.80%)
Oct 18, 2017
2.300
2.540
2.240
2.510
184,496
+0.22(+9.61%)
Oct 17, 2017
2.250
2.340
2.200
2.290
224,381
-0.02(-0.87%)
Oct 16, 2017
2.500
2.569
2.240
2.310
319,517
-0.26(-10.12%)
Oct 13, 2017
2.750
2.750
2.520
2.570
230,100
-0.16(-5.86%)
Oct 12, 2017
2.760
2.800
2.699
2.730
138,421
-0.03(-1.09%)
Oct 11, 2017
2.800
2.850
2.610
2.760
240,636
-0.02(-0.72%)
Oct 10, 2017
2.690
2.896
2.620
2.780
735,112
+0.17(+6.51%)
Oct 09, 2017
2.410
2.630
2.410
2.610
266,919
+0.17(+6.97%)
Oct 06, 2017
2.540
2.600
2.410
2.440
226,542
+0.01(+0.41%)
Oct 05, 2017
2.410
2.510
2.350
2.430
147,952
+0.01(+0.41%)
Oct 04, 2017
2.340
2.480
2.306
2.420
291,120
+0.10(+4.31%)
Oct 03, 2017
2.440
2.470
2.301
2.320
190,040
-0.12(-4.92%)
Oct 02, 2017
2.240
2.590
2.160
2.440
721,961
+0.30(+14.02%)
Sep 29, 2017
2.150
2.200
2.010
2.140
135,323
+0.05(+2.39%)
Sep 28, 2017
2.290
2.290
1.980
2.090
193,975
-0.14(-6.28%)
Sep 27, 2017
2.320
2.344
2.170
2.230
200,672
-0.07(-3.04%)
Sep 26, 2017
2.100
2.350
2.080
2.300
726,844
+0.26(+12.75%)
Sep 25, 2017
1.990
2.100
1.905
2.040
368,451
+0.13(+6.81%)
Sep 22, 2017
1.910
1.995
1.880
1.910
99,410
+0.03(+1.60%)
Sep 21, 2017
1.880
2.010
1.800
1.880
274,686
+0.13(+7.42%)
Sep 20, 2017
1.720
1.820
1.680
1.750
113,399
+0.01(+0.57%)
Sep 19, 2017
1.690
1.829
1.640
1.740
267,516
+0.06(+3.57%)
Sep 18, 2017
1.750
1.750
1.660
1.680
72,772
-0.07(-4.00%)
Sep 15, 2017
1.660
1.750
1.630
1.750
142,264
+0.08(+4.79%)
Sep 14, 2017
1.730
1.730
1.650
1.670
119,121
-0.06(-3.47%)
Sep 13, 2017
1.740
1.800
1.710
1.730
172,266
-0.02(-1.14%)
Sep 12, 2017
1.800
1.870
1.720
1.750
165,206
+0.03(+1.74%)
Sep 11, 2017
1.800
1.890
1.720
1.720
265,340
-0.08(-4.44%)
Sep 08, 2017
1.770
1.830
1.750
1.800
128,678
+0.03(+1.69%)
Sep 07, 2017
1.770
1.780
1.750
1.770
70,172
+0.01(+0.57%)
Sep 06, 2017
1.750
1.770
1.720
1.760
101,236
+0.03(+1.73%)
Sep 05, 2017
1.750
1.758
1.730
1.730
57,902
-0.01(-0.57%)
Sep 01, 2017
1.720
1.770
1.720
1.740
72,136
+0.02(+1.16%)
Aug 31, 2017
1.740
1.770
1.720
1.720
144,090
+0.00(+0.00%)
Aug 30, 2017
1.730
1.770
1.700
1.720
86,194
-0.03(-1.71%)
Aug 29, 2017
1.700
1.771
1.700
1.750
83,813
+0.04(+2.34%)
Aug 28, 2017
1.750
1.750
1.710
1.710
51,042
-0.04(-2.29%)
Aug 25, 2017
1.800
1.824
1.710
1.750
77,278
-0.04(-2.23%)
Aug 24, 2017
1.730
1.820
1.710
1.790
232,028
+0.07(+4.07%)
Aug 23, 2017
1.760
1.780
1.700
1.720
47,190
-0.04(-2.27%)
Aug 22, 2017
1.775
1.800
1.715
1.760
39,765
+0.03(+1.73%)
Aug 21, 2017
1.870
1.870
1.700
1.730
79,689
-0.07(-3.89%)
Aug 18, 2017
1.800
1.880
1.760
1.800
51,134
+0.02(+1.12%)
Aug 17, 2017
1.820
1.860
1.740
1.780
94,125
-0.06(-3.26%)
Aug 16, 2017
1.880
1.880
1.780
1.840
63,731
+0.03(+1.66%)
Aug 15, 2017
1.810
1.880
1.560
1.810
95,701
-0.02(-1.09%)
Aug 14, 2017
1.710
1.958
1.510
1.830
356,977
+0.11(+6.40%)
Aug 11, 2017
1.820
1.840
1.680
1.720
174,200
-0.09(-4.97%)
Aug 10, 2017
1.770
1.937
1.770
1.810
204,242
-0.02(-1.09%)
Aug 09, 2017
1.960
1.970
1.810
1.830
341,744
-0.16(-8.04%)
Aug 08, 2017
1.950
2.230
1.930
1.990
176,228
+0.08(+4.46%)
Aug 07, 2017
2.090
2.100
1.910
1.905
239,994
-0.20(-9.72%)
Aug 04, 2017
2.150
2.150
1.950
2.110
158,084
-0.06(-2.76%)
Aug 03, 2017
1.820
2.250
1.814
2.170
306,959
+0.34(+18.58%)
Aug 02, 2017
1.900
1.920
1.800
1.830
167,922
-0.06(-3.17%)
Aug 01, 2017
2.100
2.100
1.827
1.890
271,421
-0.11(-5.50%)
Jul 31, 2017
2.060
2.089
1.940
2.000
158,430
-0.06(-2.91%)
Jul 28, 2017
2.030
2.120
2.000
2.060
137,238
+0.03(+1.48%)
Jul 27, 2017
2.210
2.234
2.010
2.030
269,826
-0.17(-7.73%)
Jul 26, 2017
2.240
2.240
2.170
2.200
90,134
-0.01(-0.45%)
Jul 25, 2017
2.150
2.360
2.080
2.210
453,970
+0.14(+6.76%)
Jul 24, 2017
2.180
2.240
2.050
2.070
183,433
-0.11(-5.05%)
Jul 21, 2017
2.250
2.340
2.180
2.180
163,690
-0.01(-0.49%)
Jul 20, 2017
2.330
2.350
2.170
2.191
199,329
-0.15(-6.38%)
Jul 19, 2017
2.300
2.387
2.300
2.340
71,155
+0.05(+2.18%)
Jul 18, 2017
2.370
2.411
2.280
2.290
150,549
-0.11(-4.58%)
Jul 17, 2017
2.450
2.450
2.370
2.400
87,847
-0.01(-0.41%)
Jul 14, 2017
2.370
2.430
2.310
2.410
79,861
+0.05(+2.12%)
Jul 13, 2017
2.390
2.415
2.310
2.360
99,032
-0.03(-1.26%)
Jul 12, 2017
2.450
2.500
2.390
2.390
98,856
+0.01(+0.42%)
Jul 11, 2017
2.410
2.500
2.350
2.380
48,996
-0.01(-0.42%)
Jul 10, 2017
2.450
2.490
2.370
2.390
46,118
-0.06(-2.45%)
Jul 07, 2017
2.460
2.490
2.330
2.450
56,224
+0.06(+2.51%)
Jul 06, 2017
2.450
2.500
2.360
2.390
92,779
-0.07(-2.85%)
Jul 05, 2017
2.500
2.520
2.450
2.460
121,407
-0.02(-0.81%)
Jul 03, 2017
2.500
2.510
2.380
2.480
36,458
+0.02(+0.81%)
Jun 30, 2017
2.400
2.470
2.370
2.460
53,653
+0.09(+3.80%)
Jun 29, 2017
2.500
2.500
2.350
2.370
81,958
-0.10(-4.05%)
Jun 28, 2017
2.480
2.530
2.440
2.470
92,309
+0.02(+0.82%)
Jun 27, 2017
2.530
2.560
2.405
2.450
90,638
-0.08(-3.16%)
Jun 26, 2017
2.500
2.550
2.470
2.530
139,356
+0.07(+2.85%)
Jun 23, 2017
2.420
2.510
2.370
2.460
175,567
+0.08(+3.36%)
Jun 22, 2017
2.320
2.470
2.320
2.380
85,714
+0.01(+0.42%)
Jun 21, 2017
2.340
2.410
2.261
2.370
104,390
+0.00(+0.00%)
Jun 20, 2017
2.350
2.470
2.310
2.370
71,986
-0.01(-0.42%)
Jun 19, 2017
2.400
2.400
2.200
2.380
244,459
+0.03(+1.28%)
Jun 16, 2017
2.490
2.545
2.200
2.350
299,689
-0.14(-5.62%)
Jun 15, 2017
2.500
2.540
2.440
2.490
95,503
-0.04(-1.58%)
Jun 14, 2017
2.510
2.610
2.478
2.530
142,218
+0.01(+0.40%)
Jun 13, 2017
2.480
2.540
2.450
2.520
158,225
+0.07(+2.86%)
Jun 12, 2017
2.440
2.510
2.370
2.450
63,257
+0.00(+0.00%)
Jun 09, 2017
2.700
2.700
2.420
2.450
166,221
-0.22(-8.24%)
Jun 08, 2017
2.420
2.750
2.400
2.670
254,321
+0.29(+12.18%)
Jun 07, 2017
2.340
2.450
2.300
2.380
94,055
+0.04(+1.71%)
Jun 06, 2017
2.410
2.720
2.290
2.340
312,987
+0.04(+1.74%)
Jun 05, 2017
2.420
2.420
2.280
2.300
116,839
-0.12(-4.96%)
Jun 02, 2017
2.360
2.450
2.350
2.420
98,731
+0.08(+3.42%)
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.