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
Effector Therapeutics Inc
(NQ:
EFTR
)
1.300
-0.010 (-0.76%)
Streaming Delayed Price
Updated: 4:00 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 31, 2022
2.090
2.360
1.950
2.160
72,600
+0.24(+12.50%)
May 27, 2022
1.789
2.079
1.789
1.920
18,785
+0.05(+2.67%)
May 26, 2022
1.770
1.980
1.770
1.870
26,444
-0.03(-1.58%)
May 25, 2022
1.840
1.940
1.750
1.900
22,868
+0.06(+3.26%)
May 24, 2022
1.800
1.860
1.750
1.840
23,541
+0.05(+2.79%)
May 23, 2022
1.660
1.790
1.660
1.790
7,185
+0.08(+4.68%)
May 20, 2022
1.900
1.900
1.706
1.710
9,878
-0.01(-0.58%)
May 19, 2022
1.670
1.750
1.630
1.720
21,775
+0.02(+1.18%)
May 18, 2022
1.710
1.970
1.699
1.700
32,061
-0.06(-3.41%)
May 17, 2022
1.760
1.850
1.690
1.760
26,851
-0.03(-1.57%)
May 16, 2022
1.880
1.880
1.650
1.788
33,805
-0.01(-0.66%)
May 13, 2022
1.990
1.990
1.750
1.800
58,234
-0.14(-7.22%)
May 12, 2022
2.080
2.100
1.940
1.940
32,475
-0.31(-13.59%)
May 11, 2022
2.308
2.400
2.030
2.245
23,741
-0.15(-6.46%)
May 10, 2022
2.450
2.472
2.330
2.400
55,027
-0.10(-4.00%)
May 09, 2022
3.030
3.030
2.420
2.500
15,588
-0.19(-7.23%)
May 06, 2022
2.920
3.021
2.530
2.695
6,083
-0.19(-6.43%)
May 05, 2022
3.040
3.080
2.802
2.880
16,676
-0.13(-4.32%)
May 04, 2022
3.130
3.135
2.860
3.010
29,191
+0.05(+1.69%)
May 03, 2022
3.030
3.040
2.960
2.960
10,230
+0.00(+0.00%)
May 02, 2022
3.040
3.295
2.960
2.960
20,705
-0.37(-11.11%)
Apr 29, 2022
3.000
3.330
3.000
3.330
12,212
+0.08(+2.46%)
Apr 28, 2022
3.130
3.280
3.030
3.250
9,995
-0.04(-1.22%)
Apr 27, 2022
3.300
3.440
3.100
3.290
15,231
-0.07(-2.08%)
Apr 26, 2022
3.330
3.570
3.280
3.360
19,259
-0.12(-3.45%)
Apr 25, 2022
3.330
3.600
3.310
3.480
8,117
+0.16(+4.82%)
Apr 22, 2022
3.480
3.780
3.260
3.320
33,826
-0.35(-9.54%)
Apr 21, 2022
3.300
3.670
3.300
3.670
8,087
+0.00(+0.00%)
Apr 20, 2022
3.830
3.830
3.450
3.670
16,200
-0.10(-2.56%)
Apr 19, 2022
3.420
3.767
3.390
3.767
4,538
+0.35(+10.13%)
Apr 18, 2022
3.450
3.510
3.290
3.420
16,427
-0.10(-2.84%)
Apr 14, 2022
3.760
3.960
3.450
3.520
8,907
+0.02(+0.57%)
Apr 13, 2022
3.700
3.870
3.490
3.500
8,334
-0.02(-0.57%)
Apr 12, 2022
3.760
3.760
3.510
3.520
6,875
-0.15(-4.09%)
Apr 11, 2022
3.840
3.930
3.610
3.670
7,434
-0.17(-4.43%)
Apr 08, 2022
3.830
3.990
3.620
3.840
11,572
+0.00(+0.00%)
Apr 07, 2022
3.810
3.990
3.618
3.840
9,248
+0.09(+2.40%)
Apr 06, 2022
3.700
3.990
3.500
3.750
11,384
+0.13(+3.59%)
Apr 05, 2022
3.970
3.990
3.595
3.620
14,820
-0.21(-5.48%)
Apr 04, 2022
3.950
4.010
3.760
3.830
15,027
+0.01(+0.26%)
Apr 01, 2022
3.870
4.210
3.810
3.820
13,300
-0.19(-4.74%)
Mar 31, 2022
4.010
4.140
3.910
4.010
9,503
-0.04(-0.99%)
Mar 30, 2022
4.200
4.300
4.011
4.050
7,342
-0.15(-3.57%)
Mar 29, 2022
4.350
4.400
4.000
4.200
25,147
-0.19(-4.33%)
Mar 28, 2022
4.160
4.400
4.130
4.390
24,161
+0.25(+6.04%)
Mar 25, 2022
4.570
4.620
4.100
4.140
52,742
-0.51(-10.97%)
Mar 24, 2022
4.730
4.980
4.570
4.650
12,677
+0.00(+0.00%)
Mar 23, 2022
4.900
5.015
4.600
4.650
24,793
-0.51(-9.88%)
Mar 22, 2022
4.740
5.249
4.740
5.160
56,567
-0.09(-1.71%)
Mar 21, 2022
5.150
5.250
4.850
5.250
33,471
+0.17(+3.35%)
Mar 18, 2022
4.210
5.080
4.051
5.080
46,571
+0.74(+17.05%)
Mar 17, 2022
4.480
4.480
4.053
4.340
60,227
+0.27(+6.63%)
Mar 16, 2022
4.100
4.120
3.910
4.070
16,858
+0.07(+1.75%)
Mar 15, 2022
3.740
4.375
3.710
4.000
42,269
+0.15(+3.90%)
Mar 14, 2022
3.900
4.160
3.500
3.850
24,687
-0.15(-3.75%)
Mar 11, 2022
3.710
4.000
3.523
4.000
29,986
+0.09(+2.30%)
Mar 10, 2022
3.820
4.060
3.610
3.910
22,361
+0.03(+0.77%)
Mar 09, 2022
4.000
4.236
3.880
3.880
20,327
-0.12(-3.00%)
Mar 08, 2022
4.077
4.310
3.885
4.000
26,526
-0.17(-4.08%)
Mar 07, 2022
4.420
4.500
4.020
4.170
22,770
-0.28(-6.29%)
Mar 04, 2022
4.720
4.720
4.024
4.450
23,508
-0.17(-3.68%)
Mar 03, 2022
4.650
4.890
4.320
4.620
11,668
+0.21(+4.76%)
Mar 02, 2022
4.390
4.720
4.290
4.410
38,608
-0.02(-0.45%)
Mar 01, 2022
4.690
4.774
4.400
4.430
11,908
-0.22(-4.73%)
Feb 28, 2022
4.880
4.889
4.630
4.650
22,007
-0.30(-6.06%)
Feb 25, 2022
5.114
5.225
4.745
4.950
31,518
-0.16(-3.13%)
Feb 24, 2022
4.710
5.110
4.560
5.110
53,002
-0.15(-2.85%)
Feb 23, 2022
5.460
5.460
4.850
5.260
20,409
-0.15(-2.77%)
Feb 22, 2022
4.950
5.570
4.950
5.410
93,658
+0.21(+4.04%)
Feb 18, 2022
5.200
0
+0.67(+14.79%)
Feb 17, 2022
4.810
4.810
4.340
4.530
22,265
-0.23(-4.83%)
Feb 16, 2022
5.070
5.070
4.350
4.760
44,256
+0.15(+3.25%)
Feb 15, 2022
4.580
4.645
4.300
4.610
8,402
+0.19(+4.30%)
Feb 14, 2022
4.620
4.862
4.310
4.420
34,808
-0.36(-7.53%)
Feb 11, 2022
4.670
4.900
4.600
4.780
29,245
-0.01(-0.21%)
Feb 10, 2022
5.100
5.100
4.615
4.790
36,898
-0.15(-3.04%)
Feb 09, 2022
4.960
5.260
4.750
4.940
48,253
-0.18(-3.52%)
Feb 08, 2022
4.990
5.270
4.640
5.120
50,955
-0.01(-0.19%)
Feb 07, 2022
5.000
5.862
5.000
5.130
157,733
+0.13(+2.60%)
Feb 04, 2022
5.540
5.540
4.930
5.000
17,136
-0.22(-4.21%)
Feb 03, 2022
5.450
5.120
5.220
20,114
-0.40(-7.12%)
Feb 02, 2022
5.920
5.920
5.380
5.620
2,297
-0.25(-4.26%)
Feb 01, 2022
5.850
5.970
5.671
5.870
18,049
+0.22(+3.89%)
Jan 31, 2022
5.450
5.650
16,811
+0.03(+0.53%)
Jan 28, 2022
5.450
5.660
5.450
5.620
5,165
+0.17(+3.12%)
Jan 27, 2022
5.540
5.890
5.230
5.450
27,881
+0.05(+0.93%)
Jan 26, 2022
5.200
5.969
5.200
5.400
31,922
-0.03(-0.55%)
Jan 25, 2022
5.490
5.866
5.230
5.430
84,901
-0.60(-9.95%)
Jan 24, 2022
6.250
6.380
5.690
6.030
42,562
-0.39(-6.07%)
Jan 21, 2022
6.650
6.888
6.300
6.420
29,550
-0.23(-3.46%)
Jan 20, 2022
7.090
7.310
6.370
6.650
22,560
-0.51(-7.12%)
Jan 19, 2022
6.750
7.295
6.500
7.160
15,090
+0.32(+4.68%)
Jan 18, 2022
7.050
7.560
6.510
6.840
24,375
-0.41(-5.66%)
Jan 14, 2022
7.250
0
+0.52(+7.73%)
Jan 13, 2022
7.120
7.393
6.650
6.730
14,480
-0.43(-6.01%)
Jan 12, 2022
7.450
7.450
7.120
7.160
5,327
-0.12(-1.65%)
Jan 11, 2022
7.130
7.650
7.130
7.280
30,372
-0.01(-0.14%)
Jan 10, 2022
7.670
7.700
7.118
7.290
66,995
-0.02(-0.27%)
Jan 07, 2022
7.180
7.480
7.030
7.310
16,665
+0.10(+1.39%)
Jan 06, 2022
7.400
7.590
6.850
7.210
68,509
-0.26(-3.48%)
Jan 05, 2022
7.880
8.360
7.300
7.470
16,525
-0.53(-6.63%)
Jan 04, 2022
8.270
8.270
7.830
8.000
131,545
-0.20(-2.44%)
Jan 03, 2022
8.160
8.600
7.920
8.200
103,223
-0.08(-0.97%)
Dec 31, 2021
7.630
8.990
7.585
8.280
202,049
+0.51(+6.56%)
Dec 30, 2021
7.870
8.480
7.670
7.770
190,770
-0.24(-3.00%)
Dec 29, 2021
8.790
8.900
7.780
8.010
174,645
-0.85(-9.59%)
Dec 28, 2021
9.020
9.350
8.630
8.860
244,216
-0.24(-2.64%)
Dec 27, 2021
9.220
9.540
9.050
9.100
109,622
-0.28(-2.99%)
Dec 23, 2021
8.830
9.470
8.529
9.380
123,110
+0.71(+8.19%)
Dec 22, 2021
8.450
8.800
8.000
8.670
209,133
+0.23(+2.73%)
Dec 21, 2021
8.100
8.480
7.974
8.440
231,636
+0.29(+3.56%)
Dec 20, 2021
7.350
8.220
7.160
8.150
144,445
+0.77(+10.43%)
Dec 17, 2021
6.690
7.490
6.530
7.380
644,627
+0.51(+7.42%)
Dec 16, 2021
6.610
7.290
6.480
6.870
319,979
+0.25(+3.78%)
Dec 15, 2021
6.380
6.630
6.190
6.620
260,028
+0.16(+2.48%)
Dec 14, 2021
6.650
7.000
6.280
6.460
130,489
-0.33(-4.86%)
Dec 13, 2021
6.850
7.100
6.262
6.790
65,904
-0.04(-0.59%)
Dec 10, 2021
6.760
7.070
6.620
6.830
165,553
+0.11(+1.64%)
Dec 09, 2021
7.090
7.580
6.710
6.720
178,776
-0.37(-5.22%)
Dec 08, 2021
7.060
7.420
6.820
7.090
118,172
+0.04(+0.57%)
Dec 07, 2021
7.350
7.580
6.700
7.050
165,973
-0.32(-4.34%)
Dec 06, 2021
5.810
7.870
5.661
7.370
560,727
+1.66(+29.07%)
Dec 03, 2021
6.110
6.231
5.710
5.710
102,927
-0.09(-1.55%)
Dec 02, 2021
5.840
6.000
5.500
5.800
86,767
-0.21(-3.49%)
Dec 01, 2021
6.580
6.830
5.950
6.010
201,293
-0.57(-8.66%)
Nov 30, 2021
6.750
7.040
6.130
6.580
256,606
-0.19(-2.81%)
Nov 29, 2021
6.900
7.110
6.591
6.770
129,320
-0.10(-1.46%)
Nov 26, 2021
7.160
7.340
6.750
6.870
84,958
-0.48(-6.53%)
Nov 24, 2021
7.340
7.490
7.030
7.350
119,697
+0.01(+0.14%)
Nov 23, 2021
7.610
7.900
7.117
7.340
70,904
-0.46(-5.90%)
Nov 22, 2021
8.140
8.210
7.730
7.800
117,484
-0.24(-2.99%)
Nov 19, 2021
8.170
8.486
8.020
8.040
68,822
-0.01(-0.12%)
Nov 18, 2021
9.110
8.430
8.010
8.050
140,016
-1.00(-11.05%)
Nov 17, 2021
9.480
9.480
8.850
9.050
104,945
-0.48(-5.04%)
Nov 16, 2021
9.670
9.670
9.250
9.530
68,119
-0.23(-2.36%)
Nov 15, 2021
10.22
10.22
9.500
9.760
92,299
-0.33(-3.27%)
Nov 12, 2021
10.00
10.46
9.905
10.09
106,640
+0.11(+1.10%)
Nov 11, 2021
10.25
10.59
9.950
9.980
74,322
-0.24(-2.35%)
Nov 10, 2021
10.50
10.22
227,592
-0.61(-5.63%)
Nov 09, 2021
11.75
11.95
10.57
10.83
237,530
-0.29(-2.61%)
Nov 08, 2021
10.55
11.21
10.55
11.12
209,195
+0.65(+6.21%)
Nov 05, 2021
11.05
11.16
10.09
10.47
236,394
-0.77(-6.85%)
Nov 04, 2021
11.01
11.46
10.81
11.24
98,605
+0.11(+0.99%)
Nov 03, 2021
9.780
11.19
9.780
11.13
130,941
+1.26(+12.77%)
Nov 02, 2021
10.02
10.15
9.660
9.870
97,910
-0.31(-3.05%)
Nov 01, 2021
9.970
10.35
9.650
10.18
64,625
+0.19(+1.90%)
Oct 29, 2021
10.01
10.07
9.750
9.990
36,957
+0.06(+0.60%)
Oct 28, 2021
10.20
10.47
9.880
9.930
106,098
-0.31(-3.03%)
Oct 27, 2021
10.28
11.29
10.05
10.24
56,087
-0.10(-0.97%)
Oct 26, 2021
10.41
10.33
10.34
113,222
-0.27(-2.54%)
Oct 25, 2021
10.37
10.88
10.30
10.61
81,518
+0.35(+3.41%)
Oct 22, 2021
11.12
11.26
10.16
10.26
164,781
-1.05(-9.28%)
Oct 21, 2021
11.77
11.98
11.29
11.31
67,141
-0.55(-4.64%)
Oct 20, 2021
11.61
12.15
11.52
11.86
82,293
+0.10(+0.85%)
Oct 19, 2021
11.62
12.30
11.62
11.76
140,181
+0.15(+1.29%)
Oct 18, 2021
12.88
13.13
11.56
11.61
139,375
-1.40(-10.76%)
Oct 15, 2021
12.60
15.87
12.35
13.01
1,182,936
+0.31(+2.44%)
Oct 14, 2021
11.58
13.75
11.26
12.70
934,524
+1.08(+9.29%)
Oct 13, 2021
11.06
13.00
10.75
11.62
758,553
+0.72(+6.61%)
Oct 12, 2021
10.83
11.68
10.66
10.90
391,270
+0.55(+5.31%)
Oct 11, 2021
12.02
12.23
10.16
10.35
668,425
-1.49(-12.58%)
Oct 08, 2021
13.41
14.35
11.69
11.84
2,367,825
+0.36(+3.14%)
Oct 07, 2021
11.55
12.20
11.34
11.48
586,835
+0.12(+1.06%)
Oct 06, 2021
11.09
11.83
10.86
11.36
254,153
-0.77(-6.35%)
Oct 05, 2021
12.38
12.59
11.87
12.13
190,941
-0.09(-0.74%)
Oct 04, 2021
12.93
14.44
11.42
12.22
632,040
-0.93(-7.07%)
Oct 01, 2021
14.05
14.31
12.82
13.15
447,554
-0.90(-6.41%)
Sep 30, 2021
14.26
14.93
13.70
14.05
328,816
-0.57(-3.90%)
Sep 29, 2021
14.53
16.67
14.01
14.62
681,698
+0.37(+2.60%)
Sep 28, 2021
16.28
16.68
14.05
14.25
466,232
-2.64(-15.63%)
Sep 27, 2021
17.52
17.99
16.29
16.89
506,083
-0.26(-1.52%)
Sep 24, 2021
18.31
18.40
17.02
17.15
589,914
-1.50(-8.04%)
Sep 23, 2021
19.00
19.81
18.31
18.65
465,951
-0.24(-1.27%)
Sep 22, 2021
19.59
19.59
18.13
18.89
275,753
-0.39(-2.02%)
Sep 21, 2021
18.91
23.00
18.63
19.28
1,058,665
+1.42(+7.95%)
Sep 20, 2021
18.54
18.79
17.50
17.86
386,418
-1.44(-7.46%)
Sep 17, 2021
19.69
20.38
18.20
19.30
480,963
-0.28(-1.43%)
Sep 16, 2021
19.57
22.85
19.10
19.58
1,046,598
+1.08(+5.84%)
Sep 15, 2021
19.94
20.95
18.00
18.50
746,777
-2.26(-10.89%)
Sep 14, 2021
25.54
25.90
19.10
20.76
1,067,774
-5.97(-22.33%)
Sep 13, 2021
33.35
34.40
26.41
26.73
6,646,339
+0.14(+0.53%)
Sep 10, 2021
29.22
32.00
25.04
26.59
5,224,797
+1.67(+6.70%)
Sep 09, 2021
24.85
36.69
23.88
24.92
18,596,516
-2.25(-8.28%)
Sep 08, 2021
11.70
40.42
10.70
27.17
36,038,824
+14.34(+111.77%)
Sep 07, 2021
8.960
19.88
8.885
12.83
7,716,385
+4.27(+49.88%)
Sep 03, 2021
8.750
9.320
8.530
8.560
128,946
-0.10(-1.15%)
Sep 02, 2021
10.19
10.57
8.520
8.660
195,845
-1.53(-15.01%)
Sep 01, 2021
10.85
10.94
10.06
10.19
81,271
-0.91(-8.20%)
Aug 31, 2021
11.13
11.36
10.35
11.10
190,370
-0.34(-2.97%)
Aug 30, 2021
10.63
12.40
10.29
11.44
402,585
-0.52(-4.35%)
Aug 27, 2021
14.40
14.48
11.11
11.96
496,731
-3.25(-21.37%)
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.