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
Equillium Inc
(NQ:
EQ
)
1.500
+0.030 (+2.04%)
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 28, 2021
6.720
6.850
6.500
6.560
68,709
-0.22(-3.24%)
May 27, 2021
6.590
6.780
6.540
6.780
78,206
+0.23(+3.51%)
May 26, 2021
6.550
6.659
6.380
6.550
99,973
+0.01(+0.15%)
May 25, 2021
6.151
6.660
6.151
6.540
116,465
+0.31(+4.98%)
May 24, 2021
6.340
6.460
6.170
6.230
49,250
-0.10(-1.58%)
May 21, 2021
6.710
6.744
6.300
6.330
81,485
-0.30(-4.52%)
May 20, 2021
6.120
6.710
5.980
6.630
162,784
+0.50(+8.16%)
May 19, 2021
6.040
6.240
5.880
6.130
95,885
-0.16(-2.54%)
May 18, 2021
5.740
6.410
5.740
6.290
162,679
+0.57(+9.97%)
May 17, 2021
5.340
5.750
5.335
5.720
43,300
+0.30(+5.54%)
May 14, 2021
5.420
5.560
5.300
5.420
93,119
+0.17(+3.24%)
May 13, 2021
5.300
5.580
5.100
5.250
126,593
+0.14(+2.74%)
May 12, 2021
5.190
5.410
5.020
5.110
118,687
-0.18(-3.40%)
May 11, 2021
5.320
5.470
5.190
5.290
165,350
-0.16(-2.94%)
May 10, 2021
5.900
5.940
5.410
5.450
214,404
-0.58(-9.62%)
May 07, 2021
5.980
6.220
5.900
6.030
88,352
+0.07(+1.17%)
May 06, 2021
5.910
5.970
5.850
5.960
144,429
+0.02(+0.34%)
May 05, 2021
6.030
6.140
5.909
5.940
157,674
-0.06(-1.00%)
May 04, 2021
6.250
6.380
5.800
6.000
184,727
-0.38(-5.96%)
May 03, 2021
6.580
6.700
6.150
6.380
197,949
-0.10(-1.54%)
Apr 30, 2021
6.380
6.685
6.310
6.480
79,600
-0.05(-0.77%)
Apr 29, 2021
6.780
6.880
6.210
6.530
114,618
-0.19(-2.83%)
Apr 28, 2021
6.060
6.800
5.970
6.720
216,541
+0.58(+9.36%)
Apr 27, 2021
6.150
6.280
5.910
6.145
138,940
+0.00(+0.08%)
Apr 26, 2021
6.210
6.219
5.960
6.140
140,107
+0.07(+1.15%)
Apr 23, 2021
5.802
6.175
5.802
6.070
123,500
+0.18(+3.06%)
Apr 22, 2021
5.950
6.060
5.810
5.890
323,665
-0.02(-0.34%)
Apr 21, 2021
5.670
6.060
5.540
5.910
293,899
+0.13(+2.25%)
Apr 20, 2021
6.510
6.730
5.780
5.780
241,016
-0.96(-14.24%)
Apr 19, 2021
6.560
6.790
6.350
6.740
93,107
+0.10(+1.51%)
Apr 16, 2021
6.590
6.670
6.340
6.640
81,300
+0.05(+0.76%)
Apr 15, 2021
6.760
6.760
6.510
6.590
83,718
-0.13(-1.93%)
Apr 14, 2021
6.590
6.910
6.360
6.720
84,279
+0.16(+2.44%)
Apr 13, 2021
6.680
6.680
6.330
6.560
132,402
-0.02(-0.30%)
Apr 12, 2021
6.990
7.050
6.520
6.580
158,324
-0.41(-5.87%)
Apr 09, 2021
7.000
7.190
6.910
6.990
67,300
-0.09(-1.27%)
Apr 08, 2021
7.030
7.260
6.884
7.080
138,909
+0.18(+2.61%)
Apr 07, 2021
6.870
7.110
6.750
6.900
115,866
+0.04(+0.58%)
Apr 06, 2021
6.930
7.170
6.740
6.860
173,802
-0.13(-1.86%)
Apr 05, 2021
7.470
7.490
6.830
6.990
202,950
-0.25(-3.45%)
Apr 01, 2021
7.300
7.466
6.930
7.240
140,700
+0.09(+1.26%)
Mar 31, 2021
7.160
7.720
6.850
7.150
754,101
+0.54(+8.17%)
Mar 30, 2021
6.650
6.700
6.190
6.610
321,669
+0.06(+0.92%)
Mar 29, 2021
7.290
7.320
6.510
6.550
204,713
-0.61(-8.52%)
Mar 26, 2021
6.830
7.230
6.800
7.160
101,500
+0.30(+4.37%)
Mar 25, 2021
6.760
7.020
6.450
6.860
227,782
-0.03(-0.44%)
Mar 24, 2021
7.690
7.690
6.880
6.890
197,305
-0.61(-8.13%)
Mar 23, 2021
8.140
8.220
7.340
7.500
161,098
-0.74(-8.98%)
Mar 22, 2021
7.980
8.270
7.850
8.240
128,580
+0.44(+5.64%)
Mar 19, 2021
7.840
8.240
7.730
7.800
262,100
-0.03(-0.38%)
Mar 18, 2021
7.940
8.240
7.790
7.830
100,507
-0.29(-3.57%)
Mar 17, 2021
7.650
8.280
7.520
8.120
156,272
+0.34(+4.37%)
Mar 16, 2021
8.200
8.300
7.640
7.780
178,914
-0.52(-6.27%)
Mar 15, 2021
8.150
8.700
7.750
8.300
378,000
+0.39(+4.93%)
Mar 12, 2021
7.780
8.060
7.610
7.910
119,000
+0.03(+0.38%)
Mar 11, 2021
7.670
7.950
7.330
7.880
164,251
+0.37(+4.93%)
Mar 10, 2021
7.810
7.980
7.160
7.510
325,672
-0.15(-1.96%)
Mar 09, 2021
7.020
7.770
7.020
7.660
247,553
+0.92(+13.65%)
Mar 08, 2021
6.720
6.990
6.580
6.740
148,404
-0.01(-0.15%)
Mar 05, 2021
6.750
6.890
6.110
6.750
304,800
+0.06(+0.90%)
Mar 04, 2021
7.150
7.270
6.110
6.690
462,832
-0.50(-6.95%)
Mar 03, 2021
7.440
7.750
7.150
7.190
213,081
-0.01(-0.14%)
Mar 02, 2021
7.480
7.690
7.050
7.200
180,539
-0.27(-3.61%)
Mar 01, 2021
7.270
7.730
7.160
7.470
215,327
+0.42(+5.96%)
Feb 26, 2021
7.350
7.734
6.930
7.050
479,300
-0.54(-7.11%)
Feb 25, 2021
7.870
8.020
7.310
7.590
271,345
-0.27(-3.44%)
Feb 24, 2021
8.270
8.300
7.500
7.860
726,859
-0.37(-4.50%)
Feb 23, 2021
8.700
8.750
7.800
8.230
636,897
-1.05(-11.31%)
Feb 22, 2021
9.140
9.510
9.030
9.280
178,908
+0.02(+0.22%)
Feb 19, 2021
9.080
9.400
9.030
9.260
338,400
+0.02(+0.22%)
Feb 18, 2021
9.110
9.450
8.800
9.240
246,915
-0.02(-0.22%)
Feb 17, 2021
9.760
9.890
8.810
9.260
523,560
-0.56(-5.70%)
Feb 16, 2021
9.730
10.23
9.550
9.820
594,565
-0.68(-6.48%)
Feb 12, 2021
10.61
11.33
7.850
10.50
3,181,900
+0.08(+0.77%)
Feb 11, 2021
9.990
10.50
9.770
10.42
914,243
+0.81(+8.43%)
Feb 10, 2021
9.190
9.680
8.760
9.610
723,575
+0.75(+8.47%)
Feb 09, 2021
9.200
9.350
8.120
8.860
745,222
-0.47(-5.04%)
Feb 08, 2021
8.940
9.880
8.700
9.330
1,307,819
+0.84(+9.89%)
Feb 05, 2021
7.880
8.650
7.450
8.490
1,232,600
+0.70(+8.99%)
Feb 04, 2021
7.200
8.450
7.170
7.790
1,653,325
+1.17(+17.67%)
Feb 03, 2021
6.160
6.730
6.110
6.620
478,921
+0.51(+8.35%)
Feb 02, 2021
6.150
6.270
5.890
6.110
267,039
+0.00(+0.00%)
Feb 01, 2021
6.080
6.160
5.700
6.110
373,660
+0.38(+6.63%)
Jan 29, 2021
6.050
6.490
5.610
5.730
465,400
-0.38(-6.22%)
Jan 28, 2021
5.860
6.300
5.790
6.110
384,880
+0.21(+3.56%)
Jan 27, 2021
6.150
6.340
5.840
5.900
545,931
-0.48(-7.52%)
Jan 26, 2021
6.760
6.860
6.320
6.380
421,129
-0.42(-6.18%)
Jan 25, 2021
6.030
7.150
6.030
6.800
1,226,485
+0.79(+13.14%)
Jan 22, 2021
5.820
6.100
5.660
6.010
570,500
+0.29(+5.07%)
Jan 21, 2021
5.500
5.850
5.350
5.720
536,157
+0.23(+4.19%)
Jan 20, 2021
5.590
5.650
5.300
5.490
302,874
-0.02(-0.36%)
Jan 19, 2021
5.230
5.540
5.190
5.510
351,056
+0.31(+5.96%)
Jan 15, 2021
5.300
5.380
5.120
5.200
253,100
-0.08(-1.52%)
Jan 14, 2021
5.620
5.660
5.100
5.280
439,448
-0.28(-5.04%)
Jan 13, 2021
5.240
5.630
5.180
5.560
495,613
+0.28(+5.30%)
Jan 12, 2021
5.230
5.300
5.090
5.280
229,875
+0.08(+1.54%)
Jan 11, 2021
5.200
5.350
5.090
5.200
240,068
-0.09(-1.70%)
Jan 08, 2021
5.320
5.490
5.080
5.290
279,000
-0.07(-1.31%)
Jan 07, 2021
5.020
5.540
5.020
5.360
543,887
+0.31(+6.14%)
Jan 06, 2021
5.260
5.310
4.810
5.050
750,439
-0.24(-4.54%)
Jan 05, 2021
5.020
5.380
4.950
5.290
519,915
+0.26(+5.17%)
Jan 04, 2021
5.370
5.410
4.850
5.030
928,329
-0.32(-5.98%)
Dec 31, 2020
5.350
5.350
5.350
3,675,492
-0.09(-1.65%)
Dec 30, 2020
5.720
5.730
4.780
5.440
3,675,492
-0.74(-11.97%)
Dec 29, 2020
4.410
6.390
4.080
6.180
10,767,863
+1.82(+41.74%)
Dec 28, 2020
4.700
4.780
4.340
4.360
352,502
-0.30(-6.44%)
Dec 24, 2020
4.710
4.840
4.570
4.660
156,000
-0.04(-0.85%)
Dec 23, 2020
4.800
4.840
4.620
4.700
161,718
-0.14(-2.89%)
Dec 22, 2020
4.740
4.850
4.640
4.840
153,464
+0.10(+2.11%)
Dec 21, 2020
4.930
4.940
4.680
4.740
223,076
-0.21(-4.24%)
Dec 18, 2020
4.800
5.280
4.740
4.950
368,700
+0.16(+3.34%)
Dec 17, 2020
4.920
4.950
4.790
4.790
191,493
-0.13(-2.64%)
Dec 16, 2020
4.860
5.100
4.850
4.920
308,793
+0.10(+2.07%)
Dec 15, 2020
4.850
4.900
4.730
4.820
223,583
+0.00(+0.00%)
Dec 14, 2020
4.860
4.980
4.760
4.820
188,343
-0.04(-0.82%)
Dec 11, 2020
4.700
4.880
4.620
4.860
208,200
+0.10(+2.10%)
Dec 10, 2020
4.580
4.770
4.420
4.760
185,721
+0.17(+3.70%)
Dec 09, 2020
4.830
4.870
4.580
4.590
249,403
-0.24(-4.97%)
Dec 08, 2020
4.730
4.990
4.660
4.830
288,288
+0.11(+2.33%)
Dec 07, 2020
4.900
4.920
4.640
4.720
338,690
-0.18(-3.67%)
Dec 04, 2020
4.950
5.130
4.800
4.900
430,600
-0.03(-0.61%)
Dec 03, 2020
5.030
5.050
4.850
4.930
336,050
-0.11(-2.18%)
Dec 02, 2020
4.960
5.210
4.800
5.040
475,322
+0.08(+1.61%)
Dec 01, 2020
5.320
5.380
4.870
4.960
582,857
-0.24(-4.62%)
Nov 30, 2020
5.040
5.380
4.830
5.200
1,225,673
+0.28(+5.69%)
Nov 27, 2020
4.880
5.030
4.830
4.920
442,200
+0.01(+0.20%)
Nov 25, 2020
4.150
4.990
4.110
4.910
1,782,900
-0.18(-3.54%)
Nov 24, 2020
5.190
5.190
4.720
5.090
701,156
-0.16(-3.05%)
Nov 23, 2020
5.130
5.680
5.020
5.250
2,201,525
+0.34(+6.92%)
Nov 20, 2020
4.710
5.100
4.580
4.910
670,900
+0.22(+4.69%)
Nov 19, 2020
4.310
4.860
4.210
4.690
670,038
+0.39(+9.07%)
Nov 18, 2020
4.460
4.570
4.250
4.300
425,253
-0.17(-3.80%)
Nov 17, 2020
4.530
4.650
4.460
4.470
326,684
-0.11(-2.40%)
Nov 16, 2020
4.470
4.590
4.320
4.580
532,958
+0.05(+1.10%)
Nov 13, 2020
4.500
4.876
4.420
4.530
525,500
+0.05(+1.12%)
Nov 12, 2020
4.820
4.910
4.300
4.480
2,058,240
-0.56(-11.11%)
Nov 11, 2020
3.530
6.440
3.530
5.040
36,206,504
+1.56(+44.83%)
Nov 10, 2020
3.700
3.800
3.470
3.480
1,555,015
-0.07(-1.97%)
Nov 09, 2020
4.270
4.280
3.540
3.550
1,391,882
-0.90(-20.22%)
Nov 06, 2020
5.186
5.186
4.390
4.450
1,275,500
-0.44(-9.00%)
Nov 05, 2020
5.060
5.089
4.860
4.890
416,420
-0.15(-2.98%)
Nov 04, 2020
5.050
5.260
4.840
5.040
549,452
-0.02(-0.40%)
Nov 03, 2020
5.240
5.320
5.010
5.060
497,154
-0.22(-4.17%)
Nov 02, 2020
6.120
6.120
5.230
5.280
1,847,446
-1.07(-16.85%)
Oct 30, 2020
7.140
7.510
5.990
6.350
17,634,600
+0.35(+5.83%)
Oct 29, 2020
5.400
6.240
5.300
6.000
2,190,269
+0.55(+10.09%)
Oct 28, 2020
5.620
5.720
5.300
5.450
107,091
-0.31(-5.38%)
Oct 27, 2020
5.620
5.790
5.510
5.760
62,042
+0.10(+1.77%)
Oct 26, 2020
5.820
5.900
5.530
5.660
67,113
-0.18(-3.08%)
Oct 23, 2020
5.800
5.880
5.600
5.840
86,100
+0.03(+0.52%)
Oct 22, 2020
5.590
5.830
5.450
5.810
154,623
+0.20(+3.57%)
Oct 21, 2020
5.640
5.760
5.530
5.610
94,868
-0.08(-1.41%)
Oct 20, 2020
5.910
5.930
5.570
5.690
172,419
-0.16(-2.74%)
Oct 19, 2020
6.150
6.150
5.800
5.850
112,812
-0.31(-5.03%)
Oct 16, 2020
5.580
6.240
5.580
6.160
216,100
+0.52(+9.22%)
Oct 15, 2020
6.040
6.050
5.440
5.640
269,887
-0.48(-7.84%)
Oct 14, 2020
6.140
6.203
5.950
6.120
163,267
-0.03(-0.49%)
Oct 13, 2020
6.150
6.360
6.070
6.150
139,409
-0.01(-0.16%)
Oct 12, 2020
6.220
6.630
6.050
6.160
303,344
-0.29(-4.50%)
Oct 09, 2020
6.280
6.528
6.150
6.450
131,900
+0.18(+2.87%)
Oct 08, 2020
6.590
6.650
6.180
6.270
191,937
-0.31(-4.71%)
Oct 07, 2020
6.240
6.670
6.240
6.580
172,361
+0.43(+6.99%)
Oct 06, 2020
6.350
6.390
5.960
6.150
190,888
-0.21(-3.30%)
Oct 05, 2020
6.020
6.400
5.990
6.360
206,251
+0.36(+6.00%)
Oct 02, 2020
5.800
6.090
5.720
6.000
203,600
-0.08(-1.32%)
Oct 01, 2020
5.710
6.350
5.660
6.080
226,966
+0.31(+5.37%)
Sep 30, 2020
5.740
5.850
5.460
5.770
414,956
+0.03(+0.52%)
Sep 29, 2020
5.590
5.780
5.520
5.740
157,313
+0.11(+1.95%)
Sep 28, 2020
5.820
5.820
5.510
5.630
139,516
-0.12(-2.09%)
Sep 25, 2020
5.610
5.860
5.500
5.750
134,000
+0.15(+2.68%)
Sep 24, 2020
5.450
5.750
5.100
5.600
179,646
-0.01(-0.18%)
Sep 23, 2020
6.270
6.510
5.590
5.610
351,134
-0.70(-11.09%)
Sep 22, 2020
6.670
6.690
6.180
6.310
321,269
-0.47(-6.93%)
Sep 21, 2020
6.420
6.820
6.100
6.780
342,258
+0.37(+5.77%)
Sep 18, 2020
6.330
6.900
6.160
6.410
686,500
+0.04(+0.63%)
Sep 17, 2020
6.300
6.530
6.110
6.370
316,590
+0.05(+0.79%)
Sep 16, 2020
6.080
6.320
5.800
6.320
574,839
+0.31(+5.16%)
Sep 15, 2020
6.010
7.500
5.910
6.010
3,968,899
+0.29(+5.07%)
Sep 14, 2020
5.570
6.110
5.410
5.720
457,243
+0.16(+2.88%)
Sep 11, 2020
5.160
5.790
5.060
5.560
372,400
+0.44(+8.59%)
Sep 10, 2020
5.250
5.360
5.020
5.120
120,718
-0.13(-2.48%)
Sep 09, 2020
5.270
5.400
4.920
5.250
274,347
+0.09(+1.74%)
Sep 08, 2020
4.980
5.490
4.800
5.160
288,294
+0.10(+1.98%)
Sep 04, 2020
5.300
5.335
4.700
5.060
395,300
-0.12(-2.32%)
Sep 03, 2020
5.360
5.570
5.120
5.180
374,483
-0.15(-2.81%)
Sep 02, 2020
5.390
5.530
5.230
5.330
297,917
-0.13(-2.38%)
Sep 01, 2020
5.860
5.860
5.250
5.460
438,921
-0.43(-7.30%)
Aug 31, 2020
6.020
6.080
5.770
5.890
420,563
-0.19(-3.13%)
Aug 28, 2020
6.000
6.090
5.810
6.080
577,600
+0.10(+1.67%)
Aug 27, 2020
6.780
6.820
5.880
5.980
611,789
-0.88(-12.83%)
Aug 26, 2020
7.020
7.030
6.670
6.860
406,528
-0.18(-2.56%)
Aug 25, 2020
6.670
7.190
6.500
7.040
496,926
+0.32(+4.76%)
Aug 24, 2020
6.880
6.880
6.360
6.720
521,521
-0.16(-2.33%)
Aug 21, 2020
6.850
7.050
6.620
6.880
384,900
+0.04(+0.58%)
Aug 20, 2020
6.890
7.000
6.600
6.840
405,702
-0.01(-0.15%)
Aug 19, 2020
6.860
7.290
6.650
6.850
691,290
+0.01(+0.15%)
Aug 18, 2020
7.080
7.150
6.760
6.840
692,097
-0.27(-3.80%)
Aug 17, 2020
7.450
7.470
7.080
7.110
753,117
-0.13(-1.80%)
Aug 14, 2020
7.750
7.800
6.900
7.240
2,750,700
-1.58(-17.91%)
Aug 13, 2020
8.820
9.100
8.620
8.820
468,263
-0.15(-1.67%)
Aug 12, 2020
10.05
10.10
8.500
8.970
847,107
-1.14(-11.28%)
Aug 11, 2020
12.00
12.29
10.02
10.11
1,986,615
+0.06(+0.60%)
Aug 10, 2020
9.510
10.50
9.450
10.05
1,316,069
+0.57(+6.01%)
Aug 07, 2020
9.750
9.860
9.360
9.480
180,500
-0.27(-2.77%)
Aug 06, 2020
10.50
10.83
9.650
9.750
448,543
-0.88(-8.28%)
Aug 05, 2020
10.45
10.86
10.30
10.63
320,542
+0.26(+2.51%)
Aug 04, 2020
10.01
10.90
9.750
10.37
481,833
+0.27(+2.67%)
Aug 03, 2020
9.650
10.64
9.310
10.10
395,514
+0.45(+4.66%)
Jul 31, 2020
10.61
10.69
9.180
9.650
547,300
-1.04(-9.73%)
Jul 30, 2020
11.17
11.23
10.60
10.69
443,919
-0.75(-6.56%)
Jul 29, 2020
11.92
12.00
11.16
11.44
414,833
-0.32(-2.72%)
Jul 28, 2020
12.06
12.45
11.66
11.76
448,325
-0.89(-7.04%)
Jul 27, 2020
12.84
13.19
12.37
12.65
346,837
-0.66(-4.96%)
Jul 24, 2020
12.70
13.50
12.41
13.31
521,300
+0.05(+0.38%)
Jul 23, 2020
13.37
13.80
12.60
13.26
963,553
-0.12(-0.90%)
Jul 22, 2020
12.40
16.50
12.40
13.38
6,712,087
+0.68(+5.35%)
Jul 21, 2020
13.45
13.64
12.12
12.70
844,848
-0.94(-6.89%)
Jul 20, 2020
14.05
14.40
13.25
13.64
725,662
-0.22(-1.59%)
Jul 17, 2020
15.15
15.18
13.11
13.86
1,361,000
-0.91(-6.16%)
Jul 16, 2020
15.91
17.30
14.06
14.77
2,276,358
-2.56(-14.77%)
Jul 15, 2020
13.17
19.22
12.59
17.33
19,365,068
+3.35(+23.96%)
Jul 14, 2020
19.12
19.18
13.00
13.98
19,417,836
-12.52(-47.25%)
Jul 13, 2020
9.000
27.05
7.350
26.50
100,410,408
+23.31(+730.72%)
Jul 10, 2020
3.430
3.430
3.020
3.190
48,200
-0.13(-3.92%)
Jul 09, 2020
2.970
3.380
2.880
3.320
167,630
+0.52(+18.57%)
Jul 08, 2020
2.830
2.830
2.680
2.800
25,450
-0.03(-1.06%)
Jul 07, 2020
2.780
2.840
2.640
2.830
67,364
+0.00(+0.18%)
Jul 06, 2020
2.850
2.900
2.730
2.825
21,055
+0.05(+1.62%)
Jul 02, 2020
2.792
2.820
2.711
2.780
25,200
-0.02(-0.71%)
Jul 01, 2020
2.870
2.890
2.800
2.800
20,626
-0.15(-5.08%)
Jun 30, 2020
2.850
2.950
2.820
2.950
18,452
+0.12(+4.24%)
Jun 29, 2020
3.000
3.000
2.760
2.830
21,534
-0.05(-1.74%)
Jun 26, 2020
2.710
2.900
2.680
2.880
128,300
+0.18(+6.67%)
Jun 25, 2020
2.640
2.850
2.640
2.700
128,192
+0.01(+0.37%)
Jun 24, 2020
2.660
2.749
2.530
2.690
141,787
+0.06(+2.28%)
Jun 23, 2020
2.650
2.700
2.630
2.630
59,223
+0.01(+0.38%)
Jun 22, 2020
2.800
2.850
2.620
2.620
34,843
-0.11(-4.03%)
Jun 19, 2020
2.700
2.900
2.693
2.730
25,700
-0.03(-1.09%)
Jun 18, 2020
2.750
2.900
2.750
2.760
23,973
+0.04(+1.47%)
Jun 17, 2020
2.890
2.980
2.640
2.720
10,791
-0.15(-5.23%)
Jun 16, 2020
2.800
2.990
2.777
2.870
39,915
-0.02(-0.69%)
Jun 15, 2020
2.850
2.920
2.600
2.890
39,913
+0.20(+7.43%)
Jun 12, 2020
2.820
2.830
2.550
2.690
21,400
-0.08(-2.81%)
Jun 11, 2020
2.580
2.910
2.580
2.768
33,334
-0.07(-2.54%)
Jun 10, 2020
3.040
3.040
2.830
2.840
50,491
-0.16(-5.33%)
Jun 09, 2020
2.960
3.100
2.900
3.000
25,409
+0.00(+0.00%)
Jun 08, 2020
2.870
3.040
2.784
3.000
44,297
+0.04(+1.35%)
Jun 05, 2020
3.040
3.154
2.830
2.960
32,200
-0.08(-2.63%)
Jun 04, 2020
3.210
3.353
2.840
3.040
43,058
-0.20(-6.17%)
Jun 03, 2020
3.390
3.505
3.240
3.240
14,552
-0.16(-4.71%)
Jun 02, 2020
3.430
3.535
3.250
3.400
20,077
-0.10(-3.00%)
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.