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
Enlivex Therapeutics Ltd
(NQ:
ENLV
)
1.295
-0.045 (-3.36%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 10, 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
9.290
9.396
9.120
9.370
50,130
+0.15(+1.63%)
May 27, 2021
9.650
9.650
9.090
9.220
62,991
-0.52(-5.34%)
May 26, 2021
9.470
9.750
9.370
9.740
47,357
+0.30(+3.18%)
May 25, 2021
9.600
9.600
9.320
9.440
24,756
+0.03(+0.32%)
May 24, 2021
9.840
9.840
9.220
9.410
39,654
-0.54(-5.43%)
May 21, 2021
9.730
10.33
9.630
9.950
46,734
+0.06(+0.61%)
May 20, 2021
9.810
10.01
9.480
9.890
59,722
+0.16(+1.64%)
May 19, 2021
9.450
9.840
9.350
9.730
47,667
-0.24(-2.41%)
May 18, 2021
9.570
10.25
9.570
9.970
75,808
+0.52(+5.50%)
May 17, 2021
9.300
9.530
9.240
9.450
20,687
+0.06(+0.64%)
May 14, 2021
8.890
9.480
8.785
9.390
86,905
+0.78(+9.06%)
May 13, 2021
9.250
9.340
8.300
8.610
180,461
-0.64(-6.92%)
May 12, 2021
9.510
9.540
9.150
9.250
66,822
-0.32(-3.34%)
May 11, 2021
9.320
9.630
9.030
9.570
87,669
-0.14(-1.44%)
May 10, 2021
10.11
10.22
9.540
9.710
69,394
-0.33(-3.29%)
May 07, 2021
10.02
10.29
9.778
10.04
56,705
+0.13(+1.31%)
May 06, 2021
10.95
10.95
9.540
9.910
211,919
-1.05(-9.58%)
May 05, 2021
11.24
11.27
10.78
10.96
44,991
-0.18(-1.62%)
May 04, 2021
11.32
11.45
10.79
11.14
141,845
-0.32(-2.79%)
May 03, 2021
11.84
12.17
11.00
11.46
208,531
+0.02(+0.17%)
Apr 30, 2021
11.71
11.84
11.14
11.44
137,300
-0.66(-5.45%)
Apr 29, 2021
11.52
12.50
10.91
12.10
613,952
+1.50(+14.15%)
Apr 28, 2021
10.24
10.79
9.955
10.60
103,960
+0.58(+5.79%)
Apr 27, 2021
10.15
10.17
9.870
10.02
65,005
-0.14(-1.38%)
Apr 26, 2021
10.20
10.32
10.05
10.16
64,246
-0.12(-1.17%)
Apr 23, 2021
9.940
10.46
9.790
10.28
88,000
+0.35(+3.52%)
Apr 22, 2021
10.32
10.51
9.830
9.930
74,708
-0.26(-2.55%)
Apr 21, 2021
9.430
10.29
9.430
10.19
112,466
+0.56(+5.82%)
Apr 20, 2021
10.19
10.24
9.360
9.630
209,085
-1.00(-9.41%)
Apr 19, 2021
10.89
10.90
10.30
10.63
91,331
-0.34(-3.10%)
Apr 16, 2021
11.13
11.28
10.75
10.97
85,500
-0.26(-2.32%)
Apr 15, 2021
10.83
11.32
10.60
11.23
127,125
+0.40(+3.69%)
Apr 14, 2021
11.22
11.23
10.67
10.83
61,124
-0.08(-0.73%)
Apr 13, 2021
11.30
11.48
10.67
10.91
125,060
-0.50(-4.38%)
Apr 12, 2021
11.75
11.85
11.04
11.41
116,343
-0.31(-2.65%)
Apr 09, 2021
11.42
11.83
11.36
11.72
34,200
+0.24(+2.09%)
Apr 08, 2021
11.60
11.60
11.07
11.48
86,518
+0.08(+0.70%)
Apr 07, 2021
11.05
11.62
11.01
11.40
72,010
+0.23(+2.06%)
Apr 06, 2021
11.43
11.44
11.03
11.17
55,102
-0.23(-2.02%)
Apr 05, 2021
11.55
11.82
11.07
11.40
81,613
+0.11(+0.97%)
Apr 01, 2021
11.10
11.48
10.88
11.29
75,900
+0.20(+1.80%)
Mar 31, 2021
10.71
11.33
10.35
11.09
63,423
+0.49(+4.62%)
Mar 30, 2021
10.53
10.99
10.14
10.60
76,246
-0.05(-0.47%)
Mar 29, 2021
10.86
11.20
10.16
10.65
105,498
-0.38(-3.45%)
Mar 26, 2021
10.91
11.25
10.62
11.03
77,500
+0.17(+1.57%)
Mar 25, 2021
10.81
11.40
10.40
10.86
282,766
-0.56(-4.90%)
Mar 24, 2021
12.05
12.43
11.39
11.42
166,302
-0.28(-2.39%)
Mar 23, 2021
13.04
13.07
11.32
11.70
322,090
-1.23(-9.51%)
Mar 22, 2021
13.81
13.81
12.82
12.93
136,575
-0.60(-4.43%)
Mar 19, 2021
12.96
13.91
12.91
13.53
148,500
+0.59(+4.56%)
Mar 18, 2021
13.20
13.94
12.89
12.94
103,750
-0.65(-4.78%)
Mar 17, 2021
13.44
13.91
13.26
13.59
120,329
-0.32(-2.30%)
Mar 16, 2021
14.09
14.76
13.56
13.91
144,345
-0.26(-1.83%)
Mar 15, 2021
14.50
14.50
13.78
14.17
84,098
-0.23(-1.60%)
Mar 12, 2021
14.07
14.45
13.68
14.40
131,600
+0.07(+0.49%)
Mar 11, 2021
13.55
14.36
12.86
14.33
189,746
+1.04(+7.83%)
Mar 10, 2021
13.50
14.10
12.93
13.29
265,602
+0.61(+4.81%)
Mar 09, 2021
13.38
13.41
12.40
12.68
177,696
-0.30(-2.31%)
Mar 08, 2021
13.79
13.79
12.69
12.98
162,260
-0.01(-0.08%)
Mar 05, 2021
13.00
13.22
11.37
12.99
246,600
-0.01(-0.08%)
Mar 04, 2021
13.14
13.73
12.35
13.00
417,022
+0.21(+1.64%)
Mar 03, 2021
14.92
14.99
12.66
12.79
523,346
-1.88(-12.82%)
Mar 02, 2021
15.88
15.91
14.62
14.67
294,860
-0.22(-1.48%)
Mar 01, 2021
16.20
16.38
14.60
14.89
343,394
-0.40(-2.62%)
Feb 26, 2021
14.63
15.40
14.26
15.29
213,600
+0.18(+1.19%)
Feb 25, 2021
15.68
16.29
15.00
15.11
246,510
-1.08(-6.67%)
Feb 24, 2021
15.32
16.37
15.03
16.19
289,858
+0.77(+4.99%)
Feb 23, 2021
15.11
15.63
13.33
15.42
836,399
-0.68(-4.22%)
Feb 22, 2021
18.15
18.49
15.84
16.10
793,320
-1.81(-10.11%)
Feb 19, 2021
19.82
19.82
17.46
17.91
795,200
-1.08(-5.69%)
Feb 18, 2021
20.00
20.44
18.62
18.99
678,950
-1.69(-8.17%)
Feb 17, 2021
20.85
21.00
19.89
20.68
455,924
-0.20(-0.96%)
Feb 16, 2021
21.45
22.20
20.61
20.88
901,472
+0.88(+4.40%)
Feb 12, 2021
21.76
21.90
19.50
20.00
813,700
-1.09(-5.17%)
Feb 11, 2021
20.68
22.30
19.91
21.09
1,234,381
+1.91(+9.96%)
Feb 10, 2021
21.12
21.21
18.64
19.18
4,177,917
-4.82(-20.08%)
Feb 09, 2021
26.50
27.60
20.72
24.00
2,369,106
+0.90(+3.90%)
Feb 08, 2021
19.67
29.40
19.45
23.10
3,458,757
+4.10(+21.58%)
Feb 05, 2021
16.50
19.00
16.48
19.00
2,029,600
+3.51(+22.66%)
Feb 04, 2021
15.12
15.50
14.56
15.49
643,048
+1.53(+10.96%)
Feb 03, 2021
15.29
15.64
13.70
13.96
1,736,134
+0.91(+6.97%)
Feb 02, 2021
13.00
13.30
12.55
13.05
235,505
+0.35(+2.76%)
Feb 01, 2021
12.01
13.18
11.83
12.70
147,293
+0.75(+6.28%)
Jan 29, 2021
11.67
12.09
11.67
11.95
65,400
+0.10(+0.84%)
Jan 28, 2021
12.00
12.15
11.68
11.85
100,771
+0.30(+2.60%)
Jan 27, 2021
11.97
12.16
11.52
11.55
78,748
-0.74(-6.02%)
Jan 26, 2021
12.20
12.97
12.01
12.29
163,191
+0.14(+1.15%)
Jan 25, 2021
12.09
12.25
11.24
12.15
131,467
+0.10(+0.83%)
Jan 22, 2021
12.00
12.48
11.86
12.05
79,900
+0.05(+0.42%)
Jan 21, 2021
11.92
12.00
11.42
12.00
264,244
+0.00(+0.00%)
Jan 20, 2021
10.68
12.10
10.68
12.00
234,003
+1.11(+10.19%)
Jan 19, 2021
10.93
11.24
10.67
10.89
171,340
+0.40(+3.81%)
Jan 15, 2021
10.23
10.55
10.15
10.49
61,500
+0.20(+1.94%)
Jan 14, 2021
10.33
10.46
10.11
10.29
51,829
-0.12(-1.15%)
Jan 13, 2021
10.17
10.41
10.00
10.41
54,993
+0.43(+4.31%)
Jan 12, 2021
10.25
10.31
9.900
9.980
79,689
-0.27(-2.63%)
Jan 11, 2021
10.05
10.35
10.05
10.25
73,128
+0.61(+6.33%)
Jan 08, 2021
9.790
10.00
9.540
9.640
29,300
-0.28(-2.82%)
Jan 07, 2021
9.720
9.949
9.220
9.920
104,374
+0.66(+7.13%)
Jan 06, 2021
9.390
9.700
9.260
9.260
49,999
-0.36(-3.74%)
Jan 05, 2021
9.700
9.880
9.200
9.620
64,707
-0.03(-0.31%)
Jan 04, 2021
9.400
9.820
9.129
9.650
144,612
+1.22(+14.47%)
Dec 31, 2020
8.430
8.430
8.430
95,340
-0.79(-8.57%)
Dec 30, 2020
9.410
9.611
9.200
9.220
95,340
-0.11(-1.18%)
Dec 29, 2020
9.960
10.05
9.140
9.330
182,510
-0.64(-6.42%)
Dec 28, 2020
10.36
10.47
9.970
9.970
90,368
-0.47(-4.50%)
Dec 24, 2020
10.50
10.67
10.32
10.44
26,400
+0.06(+0.58%)
Dec 23, 2020
10.57
10.66
10.27
10.38
89,641
-0.28(-2.63%)
Dec 22, 2020
11.11
11.24
10.54
10.66
66,027
-0.22(-2.02%)
Dec 21, 2020
10.95
11.34
10.76
10.88
155,093
-0.01(-0.09%)
Dec 18, 2020
11.00
11.08
10.82
10.89
54,700
-0.09(-0.82%)
Dec 17, 2020
11.00
11.49
10.70
10.98
259,254
+0.74(+7.23%)
Dec 16, 2020
10.10
10.24
9.910
10.24
75,504
+0.14(+1.39%)
Dec 15, 2020
9.740
10.19
9.740
10.10
63,314
+0.27(+2.75%)
Dec 14, 2020
9.970
10.10
9.750
9.830
86,257
-0.32(-3.15%)
Dec 11, 2020
10.00
10.20
9.770
10.15
47,900
+0.23(+2.32%)
Dec 10, 2020
10.02
10.34
9.900
9.920
106,882
-0.02(-0.20%)
Dec 09, 2020
10.51
10.88
9.855
9.940
146,341
-0.67(-6.31%)
Dec 08, 2020
9.800
10.90
9.800
10.61
328,722
+0.57(+5.68%)
Dec 07, 2020
10.80
10.94
10.02
10.04
332,796
-1.28(-11.31%)
Dec 04, 2020
10.88
11.44
10.30
11.32
579,600
-0.08(-0.70%)
Dec 03, 2020
10.66
13.77
10.10
11.40
5,646,101
+3.13(+37.85%)
Dec 02, 2020
8.280
8.280
8.082
8.270
86,032
+0.07(+0.85%)
Dec 01, 2020
8.610
8.610
8.030
8.200
72,009
-0.26(-3.07%)
Nov 30, 2020
8.600
8.767
8.370
8.460
73,949
-0.16(-1.86%)
Nov 27, 2020
8.510
8.950
8.400
8.620
81,600
+0.26(+3.11%)
Nov 25, 2020
8.400
8.590
8.270
8.360
66,400
-0.08(-0.95%)
Nov 24, 2020
8.340
8.555
8.210
8.440
63,151
+0.28(+3.43%)
Nov 23, 2020
8.140
8.540
8.140
8.160
118,191
-0.38(-4.45%)
Nov 20, 2020
8.450
8.610
8.315
8.540
46,700
+0.14(+1.67%)
Nov 19, 2020
8.750
8.880
8.360
8.400
112,910
-0.49(-5.51%)
Nov 18, 2020
8.600
9.000
8.420
8.890
201,846
+0.58(+6.98%)
Nov 17, 2020
8.330
8.470
7.924
8.310
245,589
-0.36(-4.15%)
Nov 16, 2020
8.930
8.930
8.500
8.670
248,028
-0.61(-6.57%)
Nov 13, 2020
9.600
9.850
9.040
9.280
103,300
-0.27(-2.83%)
Nov 12, 2020
9.720
9.720
9.410
9.550
84,187
-0.11(-1.14%)
Nov 11, 2020
9.620
9.720
9.280
9.660
62,449
+0.21(+2.22%)
Nov 10, 2020
9.390
9.700
9.050
9.450
152,059
-0.27(-2.78%)
Nov 09, 2020
9.230
9.900
8.720
9.720
523,235
-1.78(-15.48%)
Nov 06, 2020
11.77
11.90
11.32
11.50
54,600
-0.29(-2.46%)
Nov 05, 2020
11.96
12.40
11.50
11.79
175,040
+0.22(+1.90%)
Nov 04, 2020
12.08
12.16
11.42
11.57
85,805
-0.47(-3.90%)
Nov 03, 2020
11.70
12.05
11.11
12.04
106,169
+0.61(+5.34%)
Nov 02, 2020
11.50
11.67
11.15
11.43
91,406
+0.39(+3.53%)
Oct 30, 2020
11.64
11.97
10.53
11.04
174,800
-0.71(-6.04%)
Oct 29, 2020
11.60
12.00
11.50
11.75
143,404
+0.42(+3.71%)
Oct 28, 2020
11.96
11.96
11.15
11.33
243,842
-0.80(-6.60%)
Oct 27, 2020
12.35
12.69
12.08
12.13
108,551
-0.22(-1.78%)
Oct 26, 2020
12.56
12.79
12.03
12.35
211,792
-0.90(-6.79%)
Oct 23, 2020
12.67
13.40
12.41
13.25
124,100
+0.60(+4.74%)
Oct 22, 2020
12.99
13.10
12.41
12.65
232,575
-0.49(-3.73%)
Oct 21, 2020
14.00
14.00
13.10
13.14
243,187
-0.66(-4.78%)
Oct 20, 2020
13.75
13.94
13.06
13.80
468,897
+0.42(+3.14%)
Oct 19, 2020
14.00
14.00
13.30
13.38
297,727
+0.19(+1.44%)
Oct 16, 2020
13.06
13.28
12.80
13.19
241,900
+0.12(+0.92%)
Oct 15, 2020
12.48
13.07
12.32
13.07
387,709
-0.16(-1.21%)
Oct 14, 2020
14.83
14.90
12.53
13.23
1,260,811
-0.64(-4.61%)
Oct 13, 2020
12.30
13.90
12.25
13.87
1,800,205
+2.57(+22.74%)
Oct 12, 2020
11.35
11.50
11.11
11.30
383,270
-0.48(-4.07%)
Oct 09, 2020
11.50
11.97
11.10
11.78
344,600
+0.34(+2.97%)
Oct 08, 2020
13.20
13.45
11.44
11.44
673,930
-2.01(-14.94%)
Oct 07, 2020
13.36
13.64
11.90
13.45
1,224,850
-1.05(-7.24%)
Oct 06, 2020
14.30
14.55
13.52
14.50
2,040,948
-0.04(-0.28%)
Oct 05, 2020
13.86
15.00
12.65
14.54
7,337,821
+4.19(+40.48%)
Oct 02, 2020
8.740
10.82
8.430
10.35
5,192,900
+1.56(+17.75%)
Oct 01, 2020
10.51
11.83
7.910
8.790
43,607,032
+2.85(+47.98%)
Sep 30, 2020
4.940
6.000
4.890
5.940
817,748
+1.04(+21.22%)
Sep 29, 2020
4.920
5.050
4.810
4.900
27,686
-0.15(-2.97%)
Sep 28, 2020
4.890
5.050
4.890
5.050
9,636
+0.10(+2.02%)
Sep 25, 2020
4.790
4.950
4.730
4.950
7,300
+0.11(+2.27%)
Sep 24, 2020
4.800
5.030
4.750
4.840
10,971
-0.04(-0.82%)
Sep 23, 2020
5.070
5.100
4.770
4.880
32,952
-0.27(-5.24%)
Sep 22, 2020
5.140
5.150
4.950
5.150
24,099
+0.08(+1.58%)
Sep 21, 2020
5.140
5.140
4.990
5.070
17,670
-0.21(-3.98%)
Sep 18, 2020
5.210
5.280
5.170
5.280
16,000
+0.06(+1.15%)
Sep 17, 2020
5.210
5.280
5.160
5.220
7,375
-0.06(-1.14%)
Sep 16, 2020
5.270
5.450
5.160
5.280
50,504
+0.10(+1.93%)
Sep 15, 2020
5.290
5.290
5.100
5.180
46,781
-0.03(-0.58%)
Sep 14, 2020
5.380
5.470
5.100
5.210
91,786
+0.23(+4.62%)
Sep 11, 2020
4.990
5.100
4.700
4.980
109,900
+0.34(+7.33%)
Sep 10, 2020
4.700
4.760
4.580
4.640
31,057
-0.07(-1.49%)
Sep 09, 2020
4.690
4.780
4.605
4.710
45,307
+0.06(+1.29%)
Sep 08, 2020
4.950
5.100
4.590
4.650
185,647
-0.32(-6.44%)
Sep 04, 2020
4.890
5.000
4.610
4.970
22,700
+0.06(+1.22%)
Sep 03, 2020
5.020
5.020
4.620
4.910
42,398
-0.19(-3.73%)
Sep 02, 2020
5.020
5.100
4.980
5.100
23,922
+0.08(+1.59%)
Sep 01, 2020
5.220
5.220
4.900
5.020
53,213
-0.17(-3.28%)
Aug 31, 2020
5.350
5.360
5.080
5.190
69,741
-0.16(-2.99%)
Aug 28, 2020
5.300
5.480
5.160
5.350
38,700
+0.05(+0.94%)
Aug 27, 2020
5.110
5.310
4.980
5.300
185,018
+0.43(+8.83%)
Aug 26, 2020
4.930
5.060
4.800
4.870
34,985
-0.23(-4.51%)
Aug 25, 2020
5.040
5.140
4.770
5.100
170,787
+0.32(+6.69%)
Aug 24, 2020
5.100
5.140
4.490
4.780
109,781
-0.13(-2.65%)
Aug 21, 2020
5.060
5.171
4.890
4.910
26,200
-0.16(-3.16%)
Aug 20, 2020
5.150
5.210
4.940
5.070
35,619
-0.06(-1.17%)
Aug 19, 2020
5.030
5.180
5.030
5.130
20,680
+0.18(+3.64%)
Aug 18, 2020
5.400
5.400
4.910
4.950
52,273
-0.34(-6.43%)
Aug 17, 2020
5.290
5.470
5.250
5.290
24,729
-0.03(-0.56%)
Aug 14, 2020
5.330
5.350
5.150
5.320
32,600
-0.01(-0.19%)
Aug 13, 2020
5.170
5.470
5.150
5.330
98,825
+0.14(+2.70%)
Aug 12, 2020
5.390
5.390
5.040
5.190
60,276
-0.09(-1.70%)
Aug 11, 2020
5.560
5.560
5.130
5.280
66,828
-0.14(-2.58%)
Aug 10, 2020
5.450
5.640
5.290
5.420
120,238
+0.17(+3.24%)
Aug 07, 2020
5.330
5.510
5.170
5.250
40,500
-0.12(-2.23%)
Aug 06, 2020
5.510
5.570
5.340
5.370
18,058
-0.20(-3.59%)
Aug 05, 2020
5.510
5.660
5.485
5.570
20,646
+0.11(+2.01%)
Aug 04, 2020
5.300
5.610
5.300
5.460
25,288
+0.13(+2.44%)
Aug 03, 2020
5.430
5.540
5.330
5.330
71,746
-0.13(-2.38%)
Jul 31, 2020
5.510
5.620
5.390
5.460
58,900
-0.12(-2.15%)
Jul 30, 2020
5.650
5.780
5.430
5.580
99,702
-0.10(-1.76%)
Jul 29, 2020
5.480
5.760
5.370
5.680
93,630
+0.18(+3.27%)
Jul 28, 2020
5.600
5.600
5.380
5.500
16,440
-0.10(-1.79%)
Jul 27, 2020
5.600
5.790
5.460
5.600
49,378
+0.09(+1.63%)
Jul 24, 2020
5.460
5.697
5.400
5.510
22,300
-0.03(-0.54%)
Jul 23, 2020
5.700
5.740
5.410
5.540
30,345
-0.17(-2.98%)
Jul 22, 2020
5.680
5.840
5.620
5.710
42,832
-0.03(-0.52%)
Jul 21, 2020
5.700
5.860
5.650
5.740
103,020
+0.14(+2.50%)
Jul 20, 2020
5.850
5.950
5.510
5.600
112,131
-0.18(-3.11%)
Jul 17, 2020
5.670
5.900
5.610
5.780
110,400
+0.13(+2.30%)
Jul 16, 2020
5.300
5.770
5.280
5.650
113,258
+0.35(+6.60%)
Jul 15, 2020
5.150
5.370
5.060
5.300
52,597
+0.20(+3.92%)
Jul 14, 2020
5.000
5.120
4.870
5.100
64,801
+0.09(+1.80%)
Jul 13, 2020
5.420
5.420
4.900
5.010
210,472
-0.14(-2.72%)
Jul 10, 2020
5.260
5.260
5.051
5.150
45,600
-0.14(-2.65%)
Jul 09, 2020
5.290
5.300
5.050
5.290
47,023
-0.02(-0.38%)
Jul 08, 2020
5.300
5.410
5.200
5.310
67,574
-0.03(-0.56%)
Jul 07, 2020
5.300
5.370
5.270
5.340
58,080
-0.08(-1.48%)
Jul 06, 2020
5.460
5.460
5.250
5.420
65,765
+0.13(+2.46%)
Jul 02, 2020
5.300
5.410
5.180
5.290
64,100
+0.06(+1.15%)
Jul 01, 2020
5.060
5.400
5.060
5.230
114,409
+0.17(+3.36%)
Jun 30, 2020
6.020
6.020
4.850
5.060
689,208
-1.01(-16.64%)
Jun 29, 2020
6.110
6.420
6.000
6.070
98,729
-0.10(-1.62%)
Jun 26, 2020
6.250
6.515
5.900
6.170
223,700
-0.05(-0.80%)
Jun 25, 2020
6.300
6.370
6.070
6.220
102,087
-0.12(-1.89%)
Jun 24, 2020
6.360
6.420
5.890
6.340
288,805
-0.06(-0.94%)
Jun 23, 2020
5.690
6.780
5.670
6.400
559,797
+0.66(+11.50%)
Jun 22, 2020
6.040
6.040
5.570
5.740
75,296
-0.15(-2.55%)
Jun 19, 2020
5.980
6.150
5.830
5.890
80,100
-0.07(-1.17%)
Jun 18, 2020
6.070
6.100
5.700
5.960
250,224
+0.04(+0.68%)
Jun 17, 2020
5.550
6.120
5.410
5.920
198,948
+0.33(+5.90%)
Jun 16, 2020
5.700
5.700
5.530
5.590
66,871
-0.11(-1.93%)
Jun 15, 2020
5.360
5.800
5.360
5.700
74,498
+0.26(+4.78%)
Jun 12, 2020
5.800
5.850
5.350
5.440
109,700
+0.13(+2.45%)
Jun 11, 2020
5.760
5.760
5.230
5.310
175,112
-0.57(-9.67%)
Jun 10, 2020
6.070
6.096
5.700
5.878
225,344
-0.32(-5.19%)
Jun 09, 2020
5.330
6.480
5.330
6.200
724,953
+0.88(+16.54%)
Jun 08, 2020
5.250
5.350
5.110
5.320
75,347
+0.00(+0.00%)
Jun 05, 2020
5.400
5.456
5.290
5.320
43,400
+0.02(+0.38%)
Jun 04, 2020
5.310
5.340
5.240
5.300
58,595
-0.18(-3.28%)
Jun 03, 2020
5.220
5.550
5.190
5.480
73,383
+0.18(+3.40%)
Jun 02, 2020
5.240
5.380
5.210
5.300
51,502
-0.07(-1.30%)
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.