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
Applied Genetic Tech
(NQ:
AGTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2022
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 28, 2021
4.130
4.210
3.990
4.010
839,162
-0.22(-5.20%)
May 27, 2021
4.140
4.320
4.065
4.230
601,601
+0.09(+2.17%)
May 26, 2021
4.020
4.150
3.930
4.140
673,410
+0.17(+4.28%)
May 25, 2021
4.080
4.180
3.960
3.970
562,009
-0.09(-2.22%)
May 24, 2021
4.230
4.280
4.045
4.060
794,681
-0.20(-4.69%)
May 21, 2021
4.260
4.370
4.215
4.260
664,520
-0.04(-0.93%)
May 20, 2021
4.150
4.330
4.066
4.300
934,838
+0.20(+4.88%)
May 19, 2021
4.160
4.285
4.030
4.100
1,275,768
-0.21(-4.87%)
May 18, 2021
3.960
4.420
3.870
4.310
2,600,210
+0.47(+12.24%)
May 17, 2021
3.820
3.970
3.790
3.840
1,019,657
-0.04(-1.03%)
May 14, 2021
3.760
3.900
3.695
3.880
986,037
+0.21(+5.72%)
May 13, 2021
3.760
3.805
3.530
3.670
1,258,190
-0.09(-2.39%)
May 12, 2021
3.740
3.960
3.690
3.760
1,144,153
+0.08(+2.17%)
May 11, 2021
3.600
3.890
3.590
3.680
936,066
-0.13(-3.41%)
May 10, 2021
3.890
3.905
3.670
3.810
783,742
-0.08(-2.06%)
May 07, 2021
3.790
3.913
3.680
3.890
1,360,403
+0.17(+4.57%)
May 06, 2021
3.940
3.970
3.610
3.720
1,610,687
-0.14(-3.63%)
May 05, 2021
3.900
4.030
3.820
3.860
1,347,485
-0.02(-0.52%)
May 04, 2021
4.000
4.030
3.800
3.880
1,309,487
-0.24(-5.83%)
May 03, 2021
4.390
4.390
4.060
4.120
927,691
-0.11(-2.60%)
Apr 30, 2021
4.170
4.320
4.150
4.230
915,300
-0.07(-1.63%)
Apr 29, 2021
4.300
4.380
4.060
4.300
1,228,851
+0.13(+3.12%)
Apr 28, 2021
4.060
4.190
3.970
4.170
712,200
+0.22(+5.57%)
Apr 27, 2021
4.150
4.150
3.890
3.950
1,954,533
-0.38(-8.78%)
Apr 26, 2021
4.300
4.430
4.210
4.330
837,077
+0.09(+2.12%)
Apr 23, 2021
4.090
4.270
4.012
4.240
887,500
+0.14(+3.41%)
Apr 22, 2021
4.080
4.240
3.930
4.100
1,035,071
+0.01(+0.24%)
Apr 21, 2021
3.690
4.100
3.600
4.090
1,280,047
+0.47(+12.98%)
Apr 20, 2021
3.780
3.800
3.540
3.620
1,492,531
-0.18(-4.74%)
Apr 19, 2021
3.920
3.940
3.670
3.800
1,935,517
-0.19(-4.76%)
Apr 16, 2021
3.900
4.000
3.660
3.990
2,513,700
-0.05(-1.24%)
Apr 15, 2021
4.100
4.110
3.910
4.040
1,122,903
-0.01(-0.25%)
Apr 14, 2021
4.000
4.320
3.930
4.050
1,539,998
+0.04(+1.00%)
Apr 13, 2021
4.160
4.160
3.840
4.010
2,607,410
-0.05(-1.23%)
Apr 12, 2021
4.410
4.480
3.980
4.060
2,291,740
-0.35(-7.94%)
Apr 09, 2021
4.610
4.628
4.370
4.410
1,072,700
-0.16(-3.50%)
Apr 08, 2021
4.550
4.650
4.410
4.570
810,772
+0.12(+2.70%)
Apr 07, 2021
4.770
4.860
4.440
4.450
1,345,170
-0.29(-6.12%)
Apr 06, 2021
5.000
5.000
4.720
4.740
1,180,019
-0.25(-5.01%)
Apr 05, 2021
5.080
5.080
4.770
4.990
1,433,540
-0.24(-4.59%)
Apr 01, 2021
5.230
5.380
5.040
5.230
1,147,500
+0.16(+3.16%)
Mar 31, 2021
4.990
5.100
4.890
5.070
908,596
+0.18(+3.68%)
Mar 30, 2021
4.750
4.960
4.590
4.890
912,823
+0.13(+2.73%)
Mar 29, 2021
5.060
5.060
4.720
4.760
957,204
-0.33(-6.48%)
Mar 26, 2021
5.270
5.300
4.910
5.090
995,700
-0.18(-3.42%)
Mar 25, 2021
4.900
5.320
4.800
5.270
1,257,891
+0.20(+3.94%)
Mar 24, 2021
5.590
5.630
4.980
5.070
1,358,843
-0.44(-7.99%)
Mar 23, 2021
5.840
5.930
5.420
5.510
1,493,475
-0.36(-6.13%)
Mar 22, 2021
6.120
6.250
5.820
5.870
1,360,481
-0.17(-2.81%)
Mar 19, 2021
5.850
6.410
5.800
6.040
4,607,400
+0.29(+5.04%)
Mar 18, 2021
5.750
6.200
5.680
5.750
1,757,234
-0.05(-0.86%)
Mar 17, 2021
5.440
5.950
5.380
5.800
1,244,309
+0.04(+0.69%)
Mar 16, 2021
5.850
6.060
5.540
5.760
2,249,180
-0.11(-1.87%)
Mar 15, 2021
5.420
5.870
5.360
5.870
1,834,710
+0.63(+12.02%)
Mar 12, 2021
5.250
5.430
5.150
5.240
1,017,200
-0.07(-1.32%)
Mar 11, 2021
5.200
5.370
5.090
5.310
1,508,951
+0.16(+3.11%)
Mar 10, 2021
5.320
5.460
4.960
5.150
1,788,235
-0.03(-0.58%)
Mar 09, 2021
4.840
5.290
4.700
5.180
1,737,574
+0.52(+11.16%)
Mar 08, 2021
4.880
5.050
4.600
4.660
1,466,831
-0.22(-4.51%)
Mar 05, 2021
5.030
5.070
4.250
4.880
2,895,300
-0.18(-3.56%)
Mar 04, 2021
5.250
5.380
4.760
5.060
2,993,563
-0.36(-6.64%)
Mar 03, 2021
5.900
5.950
5.390
5.420
2,033,358
-0.39(-6.71%)
Mar 02, 2021
5.750
6.100
5.660
5.810
3,232,787
+0.30(+5.44%)
Mar 01, 2021
5.300
5.750
5.250
5.510
2,244,374
+0.43(+8.46%)
Feb 26, 2021
5.160
5.380
4.980
5.080
1,912,800
-0.22(-4.15%)
Feb 25, 2021
5.600
5.680
5.060
5.300
3,327,112
-0.35(-6.19%)
Feb 24, 2021
5.740
6.290
5.570
5.650
3,305,385
+0.24(+4.44%)
Feb 23, 2021
5.360
5.780
4.800
5.410
4,864,619
-0.83(-13.30%)
Feb 22, 2021
6.790
6.900
6.200
6.240
4,460,453
-0.79(-11.24%)
Feb 19, 2021
7.460
7.465
6.520
7.030
5,242,000
-0.28(-3.83%)
Feb 18, 2021
7.760
8.180
7.200
7.310
5,285,961
-0.88(-10.74%)
Feb 17, 2021
8.400
9.670
7.100
8.190
15,304,944
+0.12(+1.49%)
Feb 16, 2021
6.550
8.880
6.240
8.070
27,178,140
+1.89(+30.58%)
Feb 12, 2021
6.380
6.550
6.010
6.180
7,184,900
+0.28(+4.75%)
Feb 11, 2021
5.500
6.660
5.100
5.900
16,305,214
+0.75(+14.56%)
Feb 10, 2021
5.000
5.230
4.520
5.150
5,648,616
+0.24(+4.89%)
Feb 09, 2021
5.120
5.280
4.750
4.910
4,667,983
-0.34(-6.48%)
Feb 08, 2021
5.350
5.400
4.900
5.250
5,948,487
-0.02(-0.38%)
Feb 05, 2021
5.070
5.420
4.810
5.270
9,213,900
+0.78(+17.37%)
Feb 04, 2021
4.390
4.560
4.110
4.490
4,194,160
+0.09(+2.05%)
Feb 03, 2021
4.320
4.490
4.210
4.400
5,293,279
+0.39(+9.73%)
Feb 02, 2021
4.130
4.190
3.940
4.010
10,245,345
+0.06(+1.52%)
Feb 01, 2021
4.250
4.250
3.860
3.950
2,518,526
+0.01(+0.25%)
Jan 29, 2021
3.960
4.050
3.880
3.940
1,918,500
-0.01(-0.25%)
Jan 28, 2021
4.270
4.350
3.820
3.950
2,725,509
-0.50(-11.24%)
Jan 27, 2021
4.650
4.700
4.410
4.450
1,060,440
-0.27(-5.72%)
Jan 26, 2021
4.960
5.060
4.690
4.720
242,547
-0.16(-3.28%)
Jan 25, 2021
4.820
4.950
4.630
4.880
221,220
+0.14(+2.95%)
Jan 22, 2021
4.660
4.760
4.600
4.740
149,400
+0.06(+1.28%)
Jan 21, 2021
4.690
4.820
4.510
4.680
204,150
+0.02(+0.43%)
Jan 20, 2021
4.750
4.780
4.550
4.660
120,964
-0.04(-0.85%)
Jan 19, 2021
4.610
4.740
4.510
4.700
239,092
+0.17(+3.75%)
Jan 15, 2021
4.580
4.690
4.460
4.530
120,600
-0.06(-1.31%)
Jan 14, 2021
4.490
4.720
4.470
4.590
183,043
+0.12(+2.68%)
Jan 13, 2021
4.620
4.650
4.420
4.470
137,295
-0.13(-2.83%)
Jan 12, 2021
4.600
4.660
4.510
4.600
148,776
+0.04(+0.88%)
Jan 11, 2021
4.470
4.670
4.400
4.560
195,379
+0.02(+0.44%)
Jan 08, 2021
4.720
4.734
4.420
4.540
180,400
-0.18(-3.81%)
Jan 07, 2021
4.370
4.750
4.350
4.720
307,850
+0.43(+10.02%)
Jan 06, 2021
4.270
4.510
4.200
4.290
303,733
-0.05(-1.15%)
Jan 05, 2021
4.400
4.440
4.260
4.340
102,973
+0.00(+0.00%)
Jan 04, 2021
4.090
4.410
4.030
4.340
268,765
+0.25(+6.11%)
Dec 31, 2020
4.090
4.090
4.090
186,934
-0.13(-3.08%)
Dec 30, 2020
4.130
4.235
4.120
4.220
186,934
+0.10(+2.43%)
Dec 29, 2020
4.440
4.440
4.000
4.120
342,777
-0.25(-5.72%)
Dec 28, 2020
4.670
4.670
4.350
4.370
252,355
-0.22(-4.79%)
Dec 24, 2020
4.790
4.800
4.540
4.590
191,900
-0.20(-4.18%)
Dec 23, 2020
4.490
4.915
4.486
4.790
386,267
+0.28(+6.21%)
Dec 22, 2020
4.560
4.650
4.490
4.510
198,474
-0.01(-0.22%)
Dec 21, 2020
4.630
4.630
4.500
4.520
197,026
-0.12(-2.59%)
Dec 18, 2020
4.860
4.880
4.630
4.640
326,400
-0.16(-3.33%)
Dec 17, 2020
4.730
4.800
4.700
4.800
150,664
+0.08(+1.69%)
Dec 16, 2020
4.660
4.780
4.580
4.720
201,279
+0.07(+1.51%)
Dec 15, 2020
4.720
4.744
4.560
4.650
194,892
+0.02(+0.43%)
Dec 14, 2020
4.740
4.880
4.560
4.630
292,231
-0.04(-0.86%)
Dec 11, 2020
4.220
4.680
4.200
4.670
425,800
+0.49(+11.72%)
Dec 10, 2020
4.260
4.350
4.090
4.180
658,810
-0.10(-2.34%)
Dec 09, 2020
4.510
4.510
4.210
4.280
264,506
-0.17(-3.82%)
Dec 08, 2020
4.550
4.600
4.410
4.450
259,219
-0.10(-2.20%)
Dec 07, 2020
4.760
4.790
4.500
4.550
344,577
-0.14(-2.99%)
Dec 04, 2020
4.730
4.900
4.650
4.690
288,300
+0.02(+0.43%)
Dec 03, 2020
5.170
5.170
4.630
4.670
628,677
-0.33(-6.60%)
Dec 02, 2020
4.900
5.250
4.850
5.000
1,363,386
+0.18(+3.73%)
Dec 01, 2020
4.410
4.970
4.390
4.820
708,790
+0.38(+8.56%)
Nov 30, 2020
4.360
4.470
4.240
4.440
270,645
+0.10(+2.30%)
Nov 27, 2020
4.290
4.380
4.270
4.340
274,500
+0.04(+0.93%)
Nov 25, 2020
4.350
4.350
4.220
4.300
171,900
-0.03(-0.69%)
Nov 24, 2020
4.330
4.390
4.180
4.330
300,728
+0.05(+1.17%)
Nov 23, 2020
4.150
4.420
4.060
4.280
451,308
+0.29(+7.27%)
Nov 20, 2020
4.050
4.100
3.880
3.990
536,800
-0.06(-1.48%)
Nov 19, 2020
4.290
4.320
4.030
4.050
543,328
-0.26(-6.03%)
Nov 18, 2020
4.390
4.490
4.255
4.310
310,964
-0.02(-0.46%)
Nov 17, 2020
4.870
4.910
4.270
4.330
1,203,635
-0.60(-12.17%)
Nov 16, 2020
5.070
5.085
4.815
4.930
201,749
-0.03(-0.60%)
Nov 13, 2020
5.220
5.220
4.920
4.960
227,700
-0.19(-3.69%)
Nov 12, 2020
5.160
5.290
5.050
5.150
115,399
-0.04(-0.77%)
Nov 11, 2020
5.200
5.350
5.020
5.190
368,755
-0.46(-8.14%)
Nov 10, 2020
5.450
5.760
5.345
5.650
102,752
+0.24(+4.44%)
Nov 09, 2020
5.350
5.640
5.210
5.410
146,375
+0.14(+2.66%)
Nov 06, 2020
5.700
5.700
5.235
5.270
128,500
-0.43(-7.54%)
Nov 05, 2020
5.570
5.720
5.500
5.700
330,589
+0.17(+3.07%)
Nov 04, 2020
5.350
5.550
5.290
5.530
271,780
+0.18(+3.36%)
Nov 03, 2020
5.230
5.470
5.230
5.350
143,303
+0.20(+3.88%)
Nov 02, 2020
5.240
5.320
5.010
5.150
112,336
-0.01(-0.19%)
Oct 30, 2020
5.250
5.270
5.060
5.160
71,300
-0.10(-1.90%)
Oct 29, 2020
5.080
5.350
4.960
5.260
114,875
+0.13(+2.53%)
Oct 28, 2020
5.280
5.350
5.080
5.130
92,117
-0.20(-3.75%)
Oct 27, 2020
5.280
5.370
5.200
5.330
119,516
+0.05(+0.95%)
Oct 26, 2020
5.440
5.460
5.210
5.280
68,862
-0.18(-3.30%)
Oct 23, 2020
5.440
5.480
5.350
5.460
60,900
+0.07(+1.30%)
Oct 22, 2020
5.380
5.470
5.230
5.390
156,116
+0.02(+0.37%)
Oct 21, 2020
5.350
5.430
5.250
5.370
58,552
+0.05(+0.94%)
Oct 20, 2020
5.270
5.440
5.210
5.320
135,459
+0.05(+0.95%)
Oct 19, 2020
5.490
5.640
5.250
5.270
120,852
-0.17(-3.13%)
Oct 16, 2020
5.320
5.640
5.240
5.440
127,900
+0.08(+1.49%)
Oct 15, 2020
5.340
5.400
5.240
5.360
110,424
-0.06(-1.11%)
Oct 14, 2020
5.570
5.700
5.380
5.420
136,818
-0.17(-3.04%)
Oct 13, 2020
5.610
5.700
5.510
5.590
78,886
-0.07(-1.24%)
Oct 12, 2020
5.540
5.690
5.340
5.660
266,079
+0.11(+1.98%)
Oct 09, 2020
5.510
5.700
5.430
5.550
127,400
+0.05(+0.91%)
Oct 08, 2020
5.590
5.650
5.450
5.500
134,184
+0.03(+0.55%)
Oct 07, 2020
5.450
5.700
5.400
5.470
166,493
+0.07(+1.30%)
Oct 06, 2020
5.540
5.670
5.300
5.400
377,571
-0.07(-1.28%)
Oct 05, 2020
4.980
5.600
4.940
5.470
381,986
+0.55(+11.18%)
Oct 02, 2020
4.880
5.000
4.660
4.920
175,100
-0.08(-1.60%)
Oct 01, 2020
4.910
5.150
4.800
5.000
478,403
+0.14(+2.88%)
Sep 30, 2020
4.960
5.020
4.800
4.860
144,689
-0.11(-2.21%)
Sep 29, 2020
4.910
5.082
4.850
4.970
325,032
+0.06(+1.22%)
Sep 28, 2020
4.910
4.990
4.770
4.910
99,350
+0.04(+0.82%)
Sep 25, 2020
4.770
5.010
4.750
4.870
133,700
+0.14(+2.96%)
Sep 24, 2020
4.880
4.910
4.570
4.730
191,642
-0.15(-3.07%)
Sep 23, 2020
5.160
5.220
4.850
4.880
145,336
-0.26(-5.06%)
Sep 22, 2020
5.350
5.350
5.110
5.140
153,702
-0.21(-3.93%)
Sep 21, 2020
5.440
5.480
5.220
5.350
190,590
-0.14(-2.55%)
Sep 18, 2020
5.150
5.560
5.010
5.490
368,200
+0.41(+8.07%)
Sep 17, 2020
5.050
5.190
4.940
5.080
109,710
+0.01(+0.20%)
Sep 16, 2020
5.090
5.230
5.010
5.070
273,198
+0.08(+1.60%)
Sep 15, 2020
4.430
5.010
4.410
4.990
390,086
+0.61(+13.93%)
Sep 14, 2020
4.550
4.770
4.320
4.380
715,389
-0.17(-3.74%)
Sep 11, 2020
5.040
5.190
4.480
4.550
473,000
-0.46(-9.18%)
Sep 10, 2020
5.260
5.560
5.000
5.010
430,816
-0.25(-4.75%)
Sep 09, 2020
6.150
6.170
4.920
5.260
1,179,293
-0.87(-14.19%)
Sep 08, 2020
5.850
6.290
5.550
6.130
573,740
+0.27(+4.61%)
Sep 04, 2020
5.720
6.000
5.300
5.860
619,300
+0.04(+0.69%)
Sep 03, 2020
5.660
6.470
5.410
5.820
1,790,908
+0.67(+13.01%)
Sep 02, 2020
5.070
5.200
5.020
5.150
208,722
+0.01(+0.19%)
Sep 01, 2020
5.120
5.190
4.940
5.140
133,298
+0.00(+0.00%)
Aug 31, 2020
5.150
5.190
5.050
5.140
135,961
-0.03(-0.58%)
Aug 28, 2020
5.010
5.180
4.910
5.170
87,200
+0.14(+2.78%)
Aug 27, 2020
5.200
5.200
4.870
5.030
132,525
-0.17(-3.27%)
Aug 26, 2020
5.340
5.374
5.120
5.200
105,419
-0.13(-2.53%)
Aug 25, 2020
5.190
5.385
5.120
5.335
98,236
+0.18(+3.59%)
Aug 24, 2020
5.600
5.643
5.090
5.150
194,989
-0.38(-6.87%)
Aug 21, 2020
5.520
5.550
5.400
5.530
85,900
+0.02(+0.36%)
Aug 20, 2020
5.470
5.620
5.390
5.510
209,051
-0.02(-0.36%)
Aug 19, 2020
5.780
5.860
5.450
5.530
157,004
-0.23(-3.99%)
Aug 18, 2020
5.870
5.870
5.640
5.760
91,401
-0.11(-1.87%)
Aug 17, 2020
5.800
5.920
5.710
5.870
1,143,026
+0.10(+1.73%)
Aug 14, 2020
5.560
5.840
5.410
5.770
243,100
+0.17(+3.04%)
Aug 13, 2020
5.700
5.700
5.450
5.600
158,323
-0.04(-0.71%)
Aug 12, 2020
5.750
5.770
5.560
5.640
136,843
-0.08(-1.40%)
Aug 11, 2020
5.910
5.930
5.630
5.720
196,969
-0.18(-3.05%)
Aug 10, 2020
5.570
5.940
5.495
5.900
190,632
+0.38(+6.88%)
Aug 07, 2020
5.280
5.590
5.280
5.520
301,100
+0.17(+3.18%)
Aug 06, 2020
5.540
5.540
5.250
5.350
183,393
-0.15(-2.73%)
Aug 05, 2020
5.420
5.560
5.370
5.500
181,149
+0.16(+3.00%)
Aug 04, 2020
5.340
5.430
5.260
5.340
127,615
-0.01(-0.19%)
Aug 03, 2020
5.310
5.480
5.240
5.350
186,873
+0.07(+1.33%)
Jul 31, 2020
5.310
5.450
5.070
5.280
222,300
-0.04(-0.75%)
Jul 30, 2020
5.240
5.360
5.150
5.320
172,177
+0.13(+2.50%)
Jul 29, 2020
5.610
5.700
5.170
5.190
326,102
-0.41(-7.32%)
Jul 28, 2020
5.700
5.900
5.570
5.600
186,627
-0.16(-2.78%)
Jul 27, 2020
5.840
5.990
5.545
5.760
242,908
-0.06(-1.03%)
Jul 24, 2020
5.760
6.020
5.627
5.820
249,900
+0.03(+0.52%)
Jul 23, 2020
6.080
6.310
5.600
5.790
569,224
-0.26(-4.30%)
Jul 22, 2020
5.810
6.060
5.720
6.050
300,213
+0.20(+3.42%)
Jul 21, 2020
6.180
6.300
5.830
5.850
199,654
-0.16(-2.66%)
Jul 20, 2020
5.950
6.090
5.840
6.010
212,948
+0.05(+0.84%)
Jul 17, 2020
5.550
6.030
5.550
5.960
336,800
+0.41(+7.39%)
Jul 16, 2020
5.720
5.740
5.430
5.550
273,351
-0.25(-4.31%)
Jul 15, 2020
5.700
5.830
5.620
5.800
217,132
+0.17(+3.02%)
Jul 14, 2020
5.610
5.710
5.330
5.630
231,033
+0.00(+0.00%)
Jul 13, 2020
5.930
6.100
5.600
5.630
271,210
-0.21(-3.60%)
Jul 10, 2020
6.200
6.300
5.762
5.840
387,300
-0.27(-4.42%)
Jul 09, 2020
5.990
6.190
5.760
6.110
573,799
+0.13(+2.17%)
Jul 08, 2020
5.700
5.990
5.540
5.980
316,176
+0.35(+6.22%)
Jul 07, 2020
5.920
5.990
5.610
5.630
230,653
-0.28(-4.74%)
Jul 06, 2020
6.480
6.508
5.750
5.910
482,227
-0.52(-8.09%)
Jul 02, 2020
6.000
6.506
5.854
6.430
425,000
+0.60(+10.29%)
Jul 01, 2020
5.600
6.220
5.370
5.830
1,125,295
+0.29(+5.23%)
Jun 30, 2020
5.880
5.900
5.430
5.540
455,824
-0.38(-6.42%)
Jun 29, 2020
6.150
6.450
5.650
5.920
585,494
-0.27(-4.36%)
Jun 26, 2020
6.810
6.820
6.020
6.190
3,514,100
-0.71(-10.29%)
Jun 25, 2020
7.010
7.400
6.770
6.900
694,585
+0.09(+1.32%)
Jun 24, 2020
6.660
6.990
6.380
6.810
450,607
+0.06(+0.89%)
Jun 23, 2020
6.890
6.890
6.330
6.750
737,760
+0.39(+6.13%)
Jun 22, 2020
6.310
6.390
5.810
6.360
441,761
+0.20(+3.25%)
Jun 19, 2020
5.550
6.240
5.540
6.160
546,600
+0.53(+9.41%)
Jun 18, 2020
5.390
5.790
5.390
5.630
234,837
+0.20(+3.68%)
Jun 17, 2020
5.450
5.740
5.280
5.430
350,645
-0.03(-0.55%)
Jun 16, 2020
5.500
5.500
5.150
5.460
326,646
+0.32(+6.23%)
Jun 15, 2020
5.010
5.250
4.890
5.140
287,231
+0.12(+2.39%)
Jun 12, 2020
5.010
5.341
4.800
5.020
363,700
+0.17(+3.51%)
Jun 11, 2020
5.350
5.690
4.840
4.850
365,592
-0.76(-13.55%)
Jun 10, 2020
5.280
5.760
5.210
5.610
394,230
+0.38(+7.27%)
Jun 09, 2020
5.240
5.483
5.150
5.230
497,099
+0.01(+0.19%)
Jun 08, 2020
5.300
5.330
5.170
5.220
1,196,161
+0.00(+0.00%)
Jun 05, 2020
5.080
5.440
5.040
5.220
445,800
+0.12(+2.35%)
Jun 04, 2020
4.930
5.100
4.920
5.100
307,537
+0.20(+4.08%)
Jun 03, 2020
5.120
5.144
4.810
4.900
267,447
-0.08(-1.61%)
Jun 02, 2020
4.780
5.100
4.780
4.980
252,985
+0.20(+4.18%)
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.