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
Cellectis S.A. ADR
(NQ:
CLLS
)
2.710
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, 2022
3.980
3.980
3.620
3.620
180,580
-0.36(-9.05%)
May 27, 2022
3.830
4.010
3.740
3.980
90,641
+0.21(+5.57%)
May 26, 2022
3.550
3.800
3.530
3.770
145,428
+0.30(+8.65%)
May 25, 2022
3.510
3.560
3.420
3.470
40,491
-0.15(-4.14%)
May 24, 2022
3.590
3.650
3.430
3.620
162,426
-0.07(-1.90%)
May 23, 2022
3.780
3.800
3.620
3.690
37,823
-0.09(-2.38%)
May 20, 2022
3.890
3.890
3.720
3.780
71,947
-0.15(-3.82%)
May 19, 2022
3.550
3.970
3.540
3.930
229,345
+0.66(+20.18%)
May 18, 2022
3.560
3.568
3.250
3.270
172,196
-0.21(-6.03%)
May 17, 2022
3.460
3.535
3.380
3.480
114,868
+0.34(+10.83%)
May 16, 2022
3.190
3.210
3.100
3.140
56,892
-0.03(-0.95%)
May 13, 2022
2.930
3.250
2.930
3.170
140,392
+0.12(+3.93%)
May 12, 2022
2.870
3.070
2.870
3.050
75,384
+0.15(+5.17%)
May 11, 2022
3.100
3.120
2.850
2.900
190,806
-0.21(-6.75%)
May 10, 2022
3.000
3.130
3.000
3.110
85,698
+0.06(+1.97%)
May 09, 2022
3.200
3.270
3.040
3.050
145,585
-0.39(-11.34%)
May 06, 2022
3.480
3.520
3.350
3.440
389,616
-0.39(-10.18%)
May 05, 2022
3.740
4.030
3.740
3.830
129,890
+0.02(+0.52%)
May 04, 2022
3.600
3.890
3.500
3.810
235,759
-0.01(-0.26%)
May 03, 2022
3.700
3.860
3.680
3.820
80,364
+0.24(+6.70%)
May 02, 2022
3.510
3.720
3.510
3.580
63,237
+0.08(+2.29%)
Apr 29, 2022
3.600
3.740
3.500
3.500
112,494
-0.14(-3.85%)
Apr 28, 2022
3.780
3.800
3.590
3.640
192,421
-0.19(-4.96%)
Apr 27, 2022
3.590
4.160
3.580
3.830
451,956
+0.13(+3.51%)
Apr 26, 2022
3.730
3.770
3.620
3.700
257,419
-0.10(-2.63%)
Apr 25, 2022
3.750
3.830
3.690
3.800
86,775
+0.02(+0.53%)
Apr 22, 2022
3.900
4.010
3.770
3.780
74,647
-0.20(-5.03%)
Apr 21, 2022
4.130
4.165
3.950
3.980
274,015
+0.01(+0.25%)
Apr 20, 2022
4.000
4.050
3.950
3.970
75,878
-0.03(-0.75%)
Apr 19, 2022
4.010
4.120
3.950
4.000
126,813
-0.12(-2.91%)
Apr 18, 2022
4.110
4.120
4.038
4.120
83,829
-0.01(-0.24%)
Apr 14, 2022
4.270
4.270
4.120
4.130
82,082
-0.18(-4.18%)
Apr 13, 2022
4.110
4.340
4.110
4.310
63,658
+0.12(+2.86%)
Apr 12, 2022
4.260
4.369
4.150
4.190
111,638
-0.13(-3.01%)
Apr 11, 2022
4.300
4.430
4.250
4.320
97,143
-0.05(-1.14%)
Apr 08, 2022
4.560
4.570
4.340
4.370
67,874
-0.21(-4.59%)
Apr 07, 2022
4.530
4.640
4.440
4.580
147,841
+0.08(+1.78%)
Apr 06, 2022
4.550
4.600
4.400
4.500
110,697
-0.17(-3.64%)
Apr 05, 2022
4.900
4.940
4.620
4.670
186,404
-0.26(-5.27%)
Apr 04, 2022
4.810
5.040
4.780
4.930
181,485
+0.08(+1.65%)
Apr 01, 2022
4.560
4.930
4.510
4.850
364,318
+0.31(+6.83%)
Mar 31, 2022
4.500
4.650
4.450
4.540
333,422
+0.04(+0.89%)
Mar 30, 2022
4.590
4.680
4.460
4.500
90,470
-0.12(-2.60%)
Mar 29, 2022
4.320
4.670
4.320
4.620
132,753
+0.35(+8.20%)
Mar 28, 2022
4.410
4.468
4.200
4.270
108,295
-0.12(-2.73%)
Mar 25, 2022
4.560
4.560
4.340
4.390
103,245
-0.25(-5.39%)
Mar 24, 2022
4.690
4.730
4.510
4.640
173,668
+0.30(+6.91%)
Mar 23, 2022
4.150
4.410
4.110
4.340
220,616
+0.09(+2.12%)
Mar 22, 2022
4.040
4.310
4.040
4.250
223,862
+0.22(+5.46%)
Mar 21, 2022
4.190
4.210
4.000
4.030
336,208
-0.03(-0.74%)
Mar 18, 2022
4.510
4.710
4.050
4.060
884,732
-0.60(-12.88%)
Mar 17, 2022
4.540
4.740
4.540
4.660
149,957
+0.09(+1.97%)
Mar 16, 2022
4.430
4.590
4.307
4.570
334,130
+0.33(+7.78%)
Mar 15, 2022
4.140
4.310
4.070
4.240
115,402
+0.15(+3.67%)
Mar 14, 2022
4.270
4.350
4.060
4.090
198,820
-0.31(-7.05%)
Mar 11, 2022
4.720
4.770
4.340
4.400
330,371
+0.20(+4.76%)
Mar 10, 2022
4.256
4.256
4.070
4.200
296,606
+0.06(+1.45%)
Mar 09, 2022
4.070
4.290
3.990
4.140
541,750
+0.47(+12.81%)
Mar 08, 2022
3.740
3.800
3.530
3.670
1,733,926
+0.22(+6.38%)
Mar 07, 2022
3.620
3.650
3.430
3.450
914,598
-0.08(-2.27%)
Mar 04, 2022
3.770
3.960
3.520
3.530
301,469
-0.26(-6.86%)
Mar 03, 2022
4.110
4.110
3.780
3.790
339,622
-0.36(-8.67%)
Mar 02, 2022
4.350
4.424
4.110
4.150
185,062
-0.18(-4.16%)
Mar 01, 2022
4.420
4.510
4.280
4.330
177,326
-0.20(-4.42%)
Feb 28, 2022
4.570
4.660
4.425
4.530
275,608
+0.13(+2.95%)
Feb 25, 2022
4.580
4.480
4.323
4.400
442,018
+0.11(+2.56%)
Feb 24, 2022
4.100
4.355
4.100
4.290
314,451
-0.03(-0.69%)
Feb 23, 2022
4.600
4.620
4.310
4.320
417,845
-0.35(-7.49%)
Feb 22, 2022
4.790
4.880
4.640
4.670
207,684
-0.09(-1.89%)
Feb 18, 2022
4.760
0
-0.59(-11.03%)
Feb 17, 2022
5.490
5.550
5.260
5.350
149,434
-0.26(-4.63%)
Feb 16, 2022
5.650
5.700
5.510
5.610
199,628
+0.01(+0.18%)
Feb 15, 2022
5.690
5.740
5.570
5.600
182,173
+0.27(+5.07%)
Feb 14, 2022
5.370
5.470
5.260
5.330
156,527
-0.03(-0.56%)
Feb 11, 2022
5.630
5.750
5.240
5.360
282,160
-0.28(-4.96%)
Feb 10, 2022
5.630
5.970
5.565
5.640
187,659
-0.18(-3.09%)
Feb 09, 2022
5.760
6.010
5.740
5.820
266,150
+0.23(+4.11%)
Feb 08, 2022
5.740
5.790
5.590
5.590
129,342
-0.22(-3.79%)
Feb 07, 2022
5.820
6.040
5.790
5.810
176,375
+0.02(+0.35%)
Feb 04, 2022
5.790
5.885
5.580
5.790
251,788
-0.03(-0.52%)
Feb 03, 2022
5.940
5.810
5.820
171,378
-0.21(-3.48%)
Feb 02, 2022
6.380
6.410
5.990
6.030
268,887
-0.25(-3.98%)
Feb 01, 2022
6.740
6.740
6.030
6.280
829,592
+0.07(+1.13%)
Jan 31, 2022
6.080
6.210
583,915
+0.21(+3.50%)
Jan 28, 2022
6.030
6.200
5.830
6.000
478,232
-0.12(-1.96%)
Jan 27, 2022
6.450
6.500
6.090
6.120
153,146
-0.32(-4.97%)
Jan 26, 2022
6.690
7.020
6.390
6.440
170,156
-0.13(-1.98%)
Jan 25, 2022
6.500
6.830
6.320
6.570
252,183
-0.02(-0.30%)
Jan 24, 2022
6.500
6.770
6.000
6.590
423,312
-0.03(-0.45%)
Jan 21, 2022
6.700
7.035
6.590
6.620
224,769
-0.11(-1.63%)
Jan 20, 2022
6.780
7.140
6.710
6.730
151,392
+0.03(+0.45%)
Jan 19, 2022
6.890
7.130
6.700
6.700
230,556
-0.16(-2.33%)
Jan 18, 2022
7.130
7.240
6.800
6.860
398,323
-0.43(-5.90%)
Jan 14, 2022
7.290
0
-0.04(-0.55%)
Jan 13, 2022
7.720
7.770
7.310
7.330
229,838
-0.43(-5.54%)
Jan 12, 2022
8.000
8.090
7.710
7.760
229,097
-0.25(-3.12%)
Jan 11, 2022
8.470
8.580
7.940
8.010
805,222
+0.09(+1.14%)
Jan 10, 2022
8.190
8.380
7.640
7.920
234,486
+0.20(+2.59%)
Jan 07, 2022
7.850
8.220
7.710
7.720
146,524
-0.20(-2.53%)
Jan 06, 2022
7.540
8.000
7.250
7.920
500,778
+0.12(+1.54%)
Jan 05, 2022
8.210
8.380
7.800
7.800
204,850
-0.48(-5.80%)
Jan 04, 2022
8.430
8.670
8.100
8.280
135,110
-0.49(-5.59%)
Jan 03, 2022
8.470
8.820
8.170
8.770
152,116
+0.65(+8.00%)
Dec 31, 2021
8.210
8.540
8.020
8.120
134,899
-0.12(-1.46%)
Dec 30, 2021
8.270
8.640
8.240
8.240
186,781
+0.23(+2.87%)
Dec 29, 2021
8.110
8.180
7.940
8.010
186,260
-0.14(-1.72%)
Dec 28, 2021
8.360
8.490
8.120
8.150
155,932
-0.18(-2.16%)
Dec 27, 2021
8.610
8.610
8.240
8.330
155,261
-0.22(-2.57%)
Dec 23, 2021
8.180
8.720
8.180
8.550
165,065
+0.18(+2.15%)
Dec 22, 2021
8.310
8.440
8.270
8.370
87,859
-0.04(-0.48%)
Dec 21, 2021
8.620
8.740
8.170
8.410
180,883
-0.36(-4.10%)
Dec 20, 2021
8.900
9.100
8.700
8.770
146,455
-0.30(-3.31%)
Dec 17, 2021
8.130
9.300
7.990
9.070
550,211
+0.81(+9.81%)
Dec 16, 2021
8.480
8.650
8.200
8.260
168,074
-0.15(-1.78%)
Dec 15, 2021
8.130
8.420
7.920
8.410
236,363
+0.39(+4.86%)
Dec 14, 2021
8.120
8.190
7.800
8.020
243,689
-0.37(-4.41%)
Dec 13, 2021
8.570
8.670
8.055
8.390
227,812
-0.10(-1.18%)
Dec 10, 2021
8.600
8.840
8.390
8.490
174,087
-0.21(-2.41%)
Dec 09, 2021
9.060
9.180
8.610
8.700
137,837
-0.63(-6.75%)
Dec 08, 2021
9.180
9.570
8.920
9.330
184,118
+0.11(+1.19%)
Dec 07, 2021
8.470
9.480
8.470
9.220
281,198
+1.17(+14.53%)
Dec 06, 2021
8.030
8.240
7.800
8.050
170,288
-0.19(-2.31%)
Dec 03, 2021
8.520
8.670
8.000
8.240
264,201
-0.37(-4.30%)
Dec 02, 2021
8.550
8.760
8.290
8.610
155,710
-0.19(-2.16%)
Dec 01, 2021
9.270
9.480
8.760
8.800
230,931
+0.18(+2.09%)
Nov 30, 2021
8.750
8.990
8.650
8.620
349,118
+0.25(+2.99%)
Nov 29, 2021
8.890
9.080
8.300
8.370
148,484
-0.32(-3.68%)
Nov 26, 2021
8.580
8.785
8.530
8.690
81,714
-0.03(-0.34%)
Nov 24, 2021
8.470
8.810
8.300
8.720
118,067
+0.38(+4.56%)
Nov 23, 2021
8.480
8.510
8.170
8.340
265,026
-0.02(-0.24%)
Nov 22, 2021
8.820
8.820
8.350
8.360
359,406
-0.55(-6.17%)
Nov 19, 2021
9.080
9.100
8.800
8.910
204,335
-0.19(-2.09%)
Nov 18, 2021
9.450
9.140
9.040
9.100
178,050
-0.34(-3.60%)
Nov 17, 2021
9.690
9.810
9.160
9.440
214,899
-0.32(-3.28%)
Nov 16, 2021
9.880
9.980
9.720
9.760
128,977
-0.22(-2.20%)
Nov 15, 2021
10.56
10.56
9.920
9.980
124,508
-0.58(-5.49%)
Nov 12, 2021
10.70
10.70
10.17
10.56
159,408
+0.22(+2.13%)
Nov 11, 2021
10.75
10.75
10.26
10.34
181,986
-0.35(-3.27%)
Nov 10, 2021
11.05
10.69
139,623
-0.52(-4.64%)
Nov 09, 2021
11.42
11.56
11.10
11.21
240,929
-0.46(-3.94%)
Nov 08, 2021
11.89
12.01
11.33
11.67
394,688
-0.56(-4.58%)
Nov 05, 2021
11.60
12.49
11.04
12.23
195,395
-0.05(-0.41%)
Nov 04, 2021
12.56
12.73
12.03
12.28
255,039
-0.56(-4.36%)
Nov 03, 2021
12.13
13.08
12.03
12.84
216,499
+0.23(+1.82%)
Nov 02, 2021
12.39
12.80
12.14
12.61
213,335
+0.83(+7.05%)
Nov 01, 2021
10.63
11.91
10.76
11.78
281,019
+1.02(+9.48%)
Oct 29, 2021
11.12
11.15
10.71
10.76
62,487
-0.22(-2.00%)
Oct 28, 2021
10.53
11.06
10.51
10.98
96,511
+0.36(+3.39%)
Oct 27, 2021
10.71
10.83
10.47
10.62
90,907
-0.16(-1.48%)
Oct 26, 2021
10.97
10.74
10.78
92,496
-0.08(-0.74%)
Oct 25, 2021
10.68
11.09
10.60
10.86
136,746
+0.09(+0.84%)
Oct 22, 2021
11.13
11.13
10.65
10.77
89,183
-0.46(-4.10%)
Oct 21, 2021
11.03
11.46
11.03
11.23
144,701
+0.29(+2.65%)
Oct 20, 2021
10.92
11.00
10.75
10.94
95,474
+0.12(+1.11%)
Oct 19, 2021
10.61
11.25
10.54
10.82
264,408
+0.32(+3.05%)
Oct 18, 2021
10.69
11.06
10.41
10.50
166,420
-0.33(-3.05%)
Oct 15, 2021
10.54
10.87
10.45
10.83
241,046
+0.13(+1.21%)
Oct 14, 2021
9.880
10.84
9.780
10.70
585,565
+1.08(+11.23%)
Oct 13, 2021
9.770
9.890
9.330
9.620
468,537
+0.47(+5.14%)
Oct 12, 2021
9.150
9.349
9.100
9.150
266,652
+0.12(+1.33%)
Oct 11, 2021
8.950
9.210
8.950
9.030
334,112
-0.08(-0.88%)
Oct 08, 2021
10.11
10.11
8.720
9.110
2,182,086
-2.91(-24.21%)
Oct 07, 2021
12.00
12.16
11.84
12.02
356,025
+0.05(+0.42%)
Oct 06, 2021
12.23
12.43
11.93
11.97
160,209
-0.52(-4.16%)
Oct 05, 2021
12.49
12.89
12.20
12.49
104,350
+0.32(+2.63%)
Oct 04, 2021
12.49
12.55
12.07
12.17
232,233
-0.52(-4.10%)
Oct 01, 2021
12.62
12.70
12.25
12.69
121,635
+0.08(+0.63%)
Sep 30, 2021
12.65
13.12
12.60
12.61
141,840
-0.02(-0.16%)
Sep 29, 2021
13.07
13.24
12.37
12.63
152,457
-0.33(-2.55%)
Sep 28, 2021
13.63
13.63
12.96
12.96
109,828
-0.55(-4.07%)
Sep 27, 2021
13.57
13.74
13.24
13.51
98,177
+0.10(+0.75%)
Sep 24, 2021
13.70
13.93
13.22
13.41
90,126
-0.40(-2.90%)
Sep 23, 2021
13.85
13.93
13.55
13.81
95,308
+0.04(+0.29%)
Sep 22, 2021
13.74
14.17
13.69
13.77
111,595
+0.17(+1.25%)
Sep 21, 2021
13.59
14.10
13.51
13.60
101,749
+0.10(+0.74%)
Sep 20, 2021
13.87
14.01
13.29
13.50
145,010
-0.93(-6.44%)
Sep 17, 2021
13.68
14.49
13.65
14.43
171,641
+0.88(+6.49%)
Sep 16, 2021
13.83
13.88
13.51
13.55
50,388
-0.45(-3.21%)
Sep 15, 2021
13.80
14.04
13.60
14.00
50,827
+0.14(+1.01%)
Sep 14, 2021
14.06
14.24
13.60
13.86
74,605
-0.44(-3.08%)
Sep 13, 2021
14.40
14.57
13.87
14.30
113,178
+0.04(+0.28%)
Sep 10, 2021
14.76
14.86
14.23
14.26
66,984
-0.61(-4.10%)
Sep 09, 2021
14.63
15.24
14.61
14.87
89,871
+0.55(+3.84%)
Sep 08, 2021
14.84
14.90
14.21
14.32
82,444
-0.63(-4.21%)
Sep 07, 2021
15.36
15.40
14.70
14.95
110,504
-0.29(-1.90%)
Sep 03, 2021
15.24
15.47
15.02
15.24
111,529
-0.09(-0.59%)
Sep 02, 2021
15.28
15.50
15.07
15.33
135,844
+0.41(+2.75%)
Sep 01, 2021
14.88
15.21
14.76
14.92
141,534
+0.54(+3.76%)
Aug 31, 2021
14.77
14.81
14.32
14.38
146,122
+0.43(+3.08%)
Aug 30, 2021
14.26
14.37
13.86
13.95
90,031
-0.32(-2.24%)
Aug 27, 2021
13.81
14.40
13.72
14.27
134,902
+0.89(+6.65%)
Aug 26, 2021
13.48
13.87
13.36
13.38
71,104
-0.17(-1.25%)
Aug 25, 2021
13.40
13.90
13.17
13.55
97,780
+0.28(+2.11%)
Aug 24, 2021
13.48
13.60
13.12
13.27
76,881
-0.21(-1.56%)
Aug 23, 2021
12.76
13.72
12.70
13.48
222,530
+1.01(+8.10%)
Aug 20, 2021
11.99
12.82
11.94
12.47
168,018
+0.53(+4.44%)
Aug 19, 2021
12.47
12.60
11.88
11.94
175,517
-0.67(-5.31%)
Aug 18, 2021
12.52
12.95
12.41
12.61
111,203
+0.28(+2.27%)
Aug 17, 2021
12.34
12.54
11.93
12.33
216,773
-0.26(-2.07%)
Aug 16, 2021
12.52
12.70
12.04
12.59
240,655
+0.07(+0.56%)
Aug 13, 2021
12.83
12.89
12.52
12.52
101,577
-0.40(-3.10%)
Aug 12, 2021
12.76
13.00
12.63
12.92
162,512
-0.03(-0.23%)
Aug 11, 2021
13.97
13.97
12.58
12.95
597,835
-1.09(-7.76%)
Aug 10, 2021
14.34
14.50
13.78
14.04
150,069
-0.75(-5.07%)
Aug 09, 2021
14.62
15.10
14.40
14.79
240,242
+0.51(+3.57%)
Aug 06, 2021
14.35
14.45
13.80
14.28
196,770
+0.57(+4.16%)
Aug 05, 2021
13.36
13.99
13.35
13.71
158,658
+0.38(+2.85%)
Aug 04, 2021
13.72
14.02
13.07
13.33
231,078
-0.29(-2.13%)
Aug 03, 2021
13.82
13.97
13.28
13.62
98,931
-0.02(-0.15%)
Aug 02, 2021
13.54
13.92
13.34
13.64
131,593
+0.69(+5.33%)
Jul 30, 2021
13.36
13.65
12.55
12.95
184,047
-0.33(-2.48%)
Jul 29, 2021
13.81
13.95
13.26
13.28
103,032
-0.42(-3.07%)
Jul 28, 2021
13.33
13.88
13.25
13.70
119,647
+0.71(+5.47%)
Jul 27, 2021
13.09
13.14
12.62
12.99
147,387
-0.18(-1.37%)
Jul 26, 2021
13.86
13.87
12.81
13.17
276,251
-0.58(-4.22%)
Jul 23, 2021
14.30
14.30
13.61
13.75
116,022
-0.10(-0.72%)
Jul 22, 2021
14.41
14.49
13.82
13.85
76,586
-0.53(-3.69%)
Jul 21, 2021
14.21
14.41
13.94
14.38
146,203
+0.38(+2.71%)
Jul 20, 2021
13.59
14.00
13.34
14.00
202,447
+0.27(+1.97%)
Jul 19, 2021
13.71
13.96
13.52
13.73
134,378
-0.42(-2.97%)
Jul 16, 2021
13.82
14.37
13.47
14.15
140,564
+0.47(+3.44%)
Jul 15, 2021
13.70
13.85
13.13
13.68
255,942
-0.26(-1.87%)
Jul 14, 2021
14.97
14.97
13.83
13.94
282,968
-0.80(-5.43%)
Jul 13, 2021
15.39
15.42
14.70
14.74
167,969
-0.84(-5.39%)
Jul 12, 2021
15.65
15.84
15.12
15.58
202,397
-0.20(-1.27%)
Jul 09, 2021
15.14
15.79
14.90
15.78
343,113
+1.34(+9.28%)
Jul 08, 2021
13.93
14.51
13.55
14.44
175,693
+0.10(+0.70%)
Jul 07, 2021
14.89
14.89
14.14
14.34
156,230
-0.52(-3.50%)
Jul 06, 2021
15.23
15.35
14.68
14.86
153,694
-0.30(-1.98%)
Jul 02, 2021
16.01
16.19
15.05
15.16
212,196
-0.93(-5.78%)
Jul 01, 2021
15.45
16.40
15.36
16.09
314,962
+0.62(+4.01%)
Jun 30, 2021
15.61
16.31
15.22
15.47
626,639
-0.38(-2.40%)
Jun 29, 2021
16.06
16.44
15.80
15.85
148,990
-0.41(-2.52%)
Jun 28, 2021
16.21
16.45
15.79
16.26
314,136
+0.64(+4.10%)
Jun 25, 2021
15.42
15.71
15.23
15.62
123,254
+0.13(+0.84%)
Jun 24, 2021
14.83
15.56
14.82
15.49
201,214
+0.69(+4.66%)
Jun 23, 2021
14.47
14.90
14.47
14.80
130,920
+0.19(+1.30%)
Jun 22, 2021
14.42
14.65
14.20
14.61
214,576
+0.10(+0.69%)
Jun 21, 2021
14.80
14.96
14.44
14.51
159,531
-0.34(-2.29%)
Jun 18, 2021
14.92
15.21
14.81
14.85
399,582
-0.27(-1.79%)
Jun 17, 2021
14.50
15.30
14.50
15.12
209,325
+0.41(+2.79%)
Jun 16, 2021
15.27
15.39
14.40
14.71
254,339
-0.35(-2.32%)
Jun 15, 2021
16.08
16.08
14.97
15.06
188,503
-0.74(-4.68%)
Jun 14, 2021
15.55
16.13
15.48
15.80
201,407
+0.62(+4.08%)
Jun 11, 2021
15.41
15.49
15.05
15.18
183,396
-0.12(-0.78%)
Jun 10, 2021
15.00
15.74
14.91
15.30
324,480
+0.19(+1.26%)
Jun 09, 2021
14.98
15.61
14.90
15.11
236,399
+0.28(+1.89%)
Jun 08, 2021
15.38
15.44
14.46
14.83
166,613
-0.22(-1.46%)
Jun 07, 2021
14.67
15.50
14.34
15.05
193,052
+0.51(+3.51%)
Jun 04, 2021
14.53
14.85
14.30
14.54
235,571
+0.18(+1.25%)
Jun 03, 2021
15.05
15.17
14.18
14.36
648,939
-0.84(-5.53%)
Jun 02, 2021
16.04
16.25
15.09
15.20
380,121
-1.15(-7.03%)
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.