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
Chromadex Corp CS
(NQ:
CDXC
)
2.760
-0.070 (-2.47%)
Official Closing Price
Updated: 4:15 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 29, 2020
4.740
4.820
4.620
4.810
199,600
+0.04(+0.84%)
May 28, 2020
4.800
4.980
4.750
4.770
231,626
-0.01(-0.21%)
May 27, 2020
4.720
4.850
4.620
4.780
266,937
+0.08(+1.70%)
May 26, 2020
4.830
5.000
4.680
4.700
316,146
-0.15(-3.09%)
May 22, 2020
4.640
4.905
4.640
4.850
251,200
+0.17(+3.63%)
May 21, 2020
4.720
4.810
4.610
4.680
351,838
-0.05(-1.06%)
May 20, 2020
4.620
4.770
4.495
4.730
604,751
+0.18(+3.96%)
May 19, 2020
4.790
4.870
4.550
4.550
273,652
-0.23(-4.81%)
May 18, 2020
4.580
4.910
4.580
4.780
455,577
+0.18(+3.91%)
May 15, 2020
4.430
4.690
4.390
4.600
336,900
+0.19(+4.31%)
May 14, 2020
4.590
4.660
4.400
4.410
574,218
-0.25(-5.36%)
May 13, 2020
5.100
5.170
4.390
4.660
1,326,300
-0.50(-9.69%)
May 12, 2020
5.300
5.580
5.160
5.160
809,008
-0.30(-5.49%)
May 11, 2020
5.320
5.630
5.260
5.460
608,534
+0.00(+0.00%)
May 08, 2020
5.480
5.590
5.300
5.460
778,800
-0.06(-1.09%)
May 07, 2020
5.560
5.740
5.480
5.520
740,090
+0.01(+0.18%)
May 06, 2020
5.380
5.800
5.350
5.510
837,737
+0.18(+3.38%)
May 05, 2020
5.160
5.480
5.160
5.330
681,851
+0.21(+4.10%)
May 04, 2020
5.160
5.640
4.990
5.120
1,618,789
-0.13(-2.48%)
May 01, 2020
4.870
5.290
4.820
5.250
915,100
+0.25(+5.00%)
Apr 30, 2020
4.870
5.170
4.789
5.000
590,117
+0.06(+1.21%)
Apr 29, 2020
5.200
5.220
4.590
4.940
878,674
-0.24(-4.63%)
Apr 28, 2020
5.300
5.478
5.150
5.180
1,060,177
-0.12(-2.26%)
Apr 27, 2020
4.930
5.380
4.810
5.300
709,539
+0.42(+8.61%)
Apr 24, 2020
5.050
5.105
4.830
4.880
585,900
-0.02(-0.41%)
Apr 23, 2020
4.620
5.370
4.620
4.900
2,305,683
+0.35(+7.69%)
Apr 22, 2020
4.460
4.850
4.450
4.550
1,081,305
+0.17(+3.88%)
Apr 21, 2020
4.090
4.460
4.010
4.380
564,367
-0.12(-2.67%)
Apr 20, 2020
3.880
4.730
3.870
4.500
1,655,991
+0.76(+20.32%)
Apr 17, 2020
3.600
3.880
3.591
3.740
293,000
+0.12(+3.31%)
Apr 16, 2020
3.480
3.640
3.410
3.620
184,834
+0.13(+3.72%)
Apr 15, 2020
3.520
3.610
3.460
3.490
318,015
-0.09(-2.51%)
Apr 14, 2020
3.510
3.740
3.510
3.580
365,300
+0.10(+2.87%)
Apr 13, 2020
3.450
3.500
3.290
3.480
285,933
+0.00(+0.00%)
Apr 09, 2020
3.410
3.600
3.360
3.480
499,600
+0.00(+0.00%)
Apr 08, 2020
3.420
3.560
3.360
3.480
274,997
+0.11(+3.26%)
Apr 07, 2020
3.520
3.590
3.340
3.370
320,126
-0.13(-3.71%)
Apr 06, 2020
3.320
3.600
3.320
3.500
459,169
+0.20(+6.06%)
Apr 03, 2020
3.060
3.300
3.040
3.300
276,800
+0.20(+6.45%)
Apr 02, 2020
2.960
3.150
2.950
3.100
220,177
+0.10(+3.33%)
Apr 01, 2020
3.050
3.230
2.950
3.000
368,440
-0.26(-7.98%)
Mar 31, 2020
3.120
3.280
2.960
3.260
441,030
+0.11(+3.49%)
Mar 30, 2020
2.990
3.180
2.960
3.150
381,626
+0.20(+6.78%)
Mar 27, 2020
2.920
3.200
2.912
2.950
385,800
-0.05(-1.67%)
Mar 26, 2020
2.970
3.340
2.900
3.000
846,069
+0.05(+1.69%)
Mar 25, 2020
2.900
3.140
2.900
2.950
285,922
+0.05(+1.72%)
Mar 24, 2020
2.630
2.950
2.627
2.900
338,226
+0.36(+14.17%)
Mar 23, 2020
2.730
2.884
2.500
2.540
335,944
-0.20(-7.30%)
Mar 20, 2020
2.940
3.100
2.720
2.740
451,700
-0.17(-5.84%)
Mar 19, 2020
2.780
3.045
2.700
2.910
532,082
+0.13(+4.68%)
Mar 18, 2020
2.950
3.180
2.740
2.780
576,778
-0.47(-14.46%)
Mar 17, 2020
2.840
3.380
2.750
3.250
604,773
+0.32(+10.92%)
Mar 16, 2020
3.130
3.180
2.920
2.930
631,683
-0.41(-12.28%)
Mar 13, 2020
3.440
3.500
3.300
3.340
713,100
+0.02(+0.60%)
Mar 12, 2020
3.590
3.610
3.080
3.320
996,495
-0.36(-9.78%)
Mar 11, 2020
3.500
3.825
3.160
3.680
806,536
+0.25(+7.29%)
Mar 10, 2020
3.600
3.660
3.175
3.430
386,814
-0.08(-2.28%)
Mar 09, 2020
3.450
3.590
3.357
3.510
491,771
-0.06(-1.68%)
Mar 06, 2020
3.520
3.630
3.500
3.570
302,900
-0.05(-1.38%)
Mar 05, 2020
3.560
3.670
3.510
3.620
195,424
+0.00(+0.00%)
Mar 04, 2020
3.660
3.750
3.530
3.620
247,790
+0.02(+0.56%)
Mar 03, 2020
3.640
3.750
3.450
3.600
340,573
-0.04(-1.10%)
Mar 02, 2020
3.670
3.680
3.490
3.640
335,855
-0.05(-1.36%)
Feb 28, 2020
3.280
3.700
3.200
3.690
615,700
+0.28(+8.21%)
Feb 27, 2020
3.400
3.560
3.310
3.410
424,146
-0.04(-1.16%)
Feb 26, 2020
3.350
3.620
3.320
3.450
394,068
+0.19(+5.67%)
Feb 25, 2020
3.860
3.920
3.250
3.265
513,908
-0.57(-14.97%)
Feb 24, 2020
3.980
4.000
3.750
3.840
275,364
-0.17(-4.24%)
Feb 21, 2020
4.080
4.118
3.910
4.010
226,200
-0.07(-1.72%)
Feb 20, 2020
4.010
4.080
3.910
4.080
128,811
+0.04(+0.99%)
Feb 19, 2020
3.970
4.110
3.968
4.040
205,141
+0.03(+0.75%)
Feb 18, 2020
4.020
4.170
3.960
4.010
198,143
-0.09(-2.20%)
Feb 14, 2020
4.110
4.160
4.060
4.100
129,700
-0.04(-0.97%)
Feb 13, 2020
4.120
4.180
4.060
4.140
144,635
+0.00(+0.00%)
Feb 12, 2020
4.080
4.200
4.080
4.140
171,440
+0.06(+1.47%)
Feb 11, 2020
4.180
4.220
4.030
4.080
178,328
-0.11(-2.63%)
Feb 10, 2020
4.030
4.290
4.030
4.190
196,076
+0.15(+3.71%)
Feb 07, 2020
4.200
4.300
3.970
4.040
338,000
-0.15(-3.58%)
Feb 06, 2020
4.040
4.230
4.000
4.190
144,147
+0.16(+3.97%)
Feb 05, 2020
4.050
4.195
3.940
4.030
226,891
+0.02(+0.50%)
Feb 04, 2020
4.150
4.360
3.950
4.010
525,981
-0.22(-5.20%)
Feb 03, 2020
4.400
4.406
4.170
4.230
206,481
-0.18(-4.08%)
Jan 31, 2020
4.200
4.440
4.190
4.410
352,100
+0.12(+2.80%)
Jan 30, 2020
4.250
4.340
4.226
4.290
79,068
-0.02(-0.46%)
Jan 29, 2020
4.250
4.360
4.250
4.310
73,652
+0.00(+0.00%)
Jan 28, 2020
4.160
4.349
4.160
4.310
107,610
+0.13(+3.11%)
Jan 27, 2020
4.120
4.230
4.020
4.180
130,676
+0.01(+0.24%)
Jan 24, 2020
4.190
4.320
4.158
4.170
122,800
-0.05(-1.18%)
Jan 23, 2020
4.300
4.350
4.010
4.220
358,613
-0.12(-2.76%)
Jan 22, 2020
4.340
4.420
4.330
4.340
120,727
-0.02(-0.46%)
Jan 21, 2020
4.370
4.460
4.335
4.360
171,456
+0.00(+0.00%)
Jan 17, 2020
4.490
4.550
4.348
4.360
154,500
-0.10(-2.24%)
Jan 16, 2020
4.450
4.530
4.370
4.460
180,810
+0.08(+1.83%)
Jan 15, 2020
4.360
4.550
4.360
4.380
266,773
+0.11(+2.58%)
Jan 14, 2020
4.220
4.420
4.200
4.270
233,843
-0.11(-2.51%)
Jan 13, 2020
4.630
4.690
4.260
4.380
715,057
-0.31(-6.61%)
Jan 10, 2020
4.650
4.750
4.640
4.690
92,600
+0.04(+0.86%)
Jan 09, 2020
4.800
4.800
4.630
4.650
195,223
-0.10(-2.11%)
Jan 08, 2020
4.530
4.800
4.450
4.750
257,849
+0.23(+5.09%)
Jan 07, 2020
4.660
4.730
4.500
4.520
125,243
-0.17(-3.62%)
Jan 06, 2020
4.400
4.740
4.330
4.690
395,658
+0.30(+6.83%)
Jan 03, 2020
4.280
4.410
4.240
4.390
209,900
+0.09(+2.09%)
Jan 02, 2020
4.340
4.368
4.180
4.300
197,114
-0.01(-0.23%)
Dec 31, 2019
4.360
4.500
4.300
4.310
173,900
-0.06(-1.37%)
Dec 30, 2019
4.470
4.490
4.360
4.370
120,829
-0.10(-2.24%)
Dec 27, 2019
4.420
4.528
4.360
4.470
144,300
+0.04(+0.90%)
Dec 26, 2019
4.340
4.540
4.315
4.430
195,601
+0.09(+2.07%)
Dec 24, 2019
4.280
4.350
4.220
4.340
58,200
+0.05(+1.17%)
Dec 23, 2019
4.220
4.340
4.150
4.290
87,182
+0.07(+1.66%)
Dec 20, 2019
4.400
4.440
4.120
4.220
526,000
-0.14(-3.21%)
Dec 19, 2019
4.320
4.480
4.280
4.360
192,680
+0.04(+0.93%)
Dec 18, 2019
4.280
4.380
4.200
4.320
154,998
+0.04(+0.93%)
Dec 17, 2019
4.270
4.420
4.160
4.280
284,591
+0.01(+0.23%)
Dec 16, 2019
4.600
4.680
4.220
4.270
855,522
-0.34(-7.38%)
Dec 13, 2019
3.960
4.630
3.930
4.610
1,047,500
+0.67(+17.01%)
Dec 12, 2019
3.990
4.080
3.900
3.940
300,451
-0.05(-1.25%)
Dec 11, 2019
3.840
3.990
3.780
3.990
207,704
+0.16(+4.18%)
Dec 10, 2019
3.840
3.850
3.750
3.830
140,919
-0.01(-0.26%)
Dec 09, 2019
3.800
3.880
3.790
3.840
165,279
+0.01(+0.39%)
Dec 06, 2019
3.790
3.910
3.770
3.825
649,600
+0.08(+2.27%)
Dec 05, 2019
3.670
3.830
3.660
3.740
241,979
+0.09(+2.47%)
Dec 04, 2019
3.580
3.680
3.580
3.650
179,830
+0.09(+2.53%)
Dec 03, 2019
3.500
3.692
3.500
3.560
265,017
+0.00(+0.00%)
Dec 02, 2019
3.680
3.700
3.500
3.560
196,234
-0.08(-2.20%)
Nov 29, 2019
3.800
3.800
3.630
3.640
105,500
-0.18(-4.71%)
Nov 27, 2019
3.690
3.843
3.650
3.820
245,600
+0.11(+2.96%)
Nov 26, 2019
3.730
3.740
3.630
3.710
173,548
+0.01(+0.27%)
Nov 25, 2019
3.630
3.700
3.450
3.700
300,649
+0.10(+2.78%)
Nov 22, 2019
3.700
3.720
3.560
3.600
214,000
-0.03(-0.83%)
Nov 21, 2019
3.770
3.840
3.460
3.630
367,577
-0.13(-3.46%)
Nov 20, 2019
3.620
3.905
3.610
3.760
625,005
+0.28(+8.05%)
Nov 19, 2019
3.340
3.520
3.271
3.480
374,690
+0.17(+5.14%)
Nov 18, 2019
3.180
3.450
3.120
3.310
532,469
+0.13(+4.09%)
Nov 15, 2019
3.110
3.300
3.060
3.180
391,500
+0.10(+3.25%)
Nov 14, 2019
2.980
3.190
2.980
3.080
194,385
+0.06(+1.99%)
Nov 13, 2019
2.950
3.270
2.890
3.020
574,862
+0.19(+6.71%)
Nov 12, 2019
2.840
2.880
2.680
2.830
481,259
-0.02(-0.70%)
Nov 11, 2019
2.890
2.955
2.815
2.850
296,680
-0.06(-2.06%)
Nov 08, 2019
2.900
2.920
2.860
2.910
255,500
+0.03(+1.04%)
Nov 07, 2019
3.000
3.038
2.860
2.880
150,314
-0.10(-3.36%)
Nov 06, 2019
2.860
3.000
2.850
2.980
198,170
+0.07(+2.41%)
Nov 05, 2019
2.950
2.960
2.900
2.910
131,410
-0.04(-1.36%)
Nov 04, 2019
2.850
3.030
2.850
2.950
162,360
+0.10(+3.51%)
Nov 01, 2019
2.880
2.950
2.820
2.850
477,300
-0.04(-1.38%)
Oct 31, 2019
2.970
3.013
2.830
2.890
170,699
-0.11(-3.67%)
Oct 30, 2019
2.930
3.010
2.800
3.000
255,896
+0.08(+2.74%)
Oct 29, 2019
3.040
3.090
2.900
2.920
249,467
-0.07(-2.34%)
Oct 28, 2019
3.300
3.350
2.980
2.990
401,096
-0.29(-8.84%)
Oct 25, 2019
3.230
3.350
3.150
3.280
149,400
+0.07(+2.18%)
Oct 24, 2019
3.280
3.319
3.100
3.210
223,984
-0.05(-1.53%)
Oct 23, 2019
3.430
3.430
3.220
3.260
140,393
-0.15(-4.40%)
Oct 22, 2019
3.580
3.680
3.400
3.410
169,200
-0.23(-6.32%)
Oct 21, 2019
3.370
3.720
3.370
3.640
494,106
+0.31(+9.31%)
Oct 18, 2019
3.310
3.380
3.280
3.330
121,300
+0.00(+0.00%)
Oct 17, 2019
3.400
3.470
3.250
3.330
150,616
-0.06(-1.77%)
Oct 16, 2019
3.100
3.490
3.100
3.390
370,270
+0.37(+12.25%)
Oct 15, 2019
3.060
3.120
2.990
3.020
86,159
-0.04(-1.31%)
Oct 14, 2019
3.190
3.200
3.035
3.060
131,446
-0.10(-3.16%)
Oct 11, 2019
3.180
3.367
3.142
3.160
176,500
-0.02(-0.63%)
Oct 10, 2019
3.500
3.500
2.820
3.180
785,598
-0.30(-8.62%)
Oct 09, 2019
3.570
3.640
3.370
3.480
220,917
-0.09(-2.52%)
Oct 08, 2019
3.690
3.710
3.560
3.570
116,347
-0.09(-2.46%)
Oct 07, 2019
3.690
3.708
3.580
3.660
92,228
+0.01(+0.27%)
Oct 04, 2019
3.570
3.690
3.470
3.650
141,700
+0.12(+3.40%)
Oct 03, 2019
3.550
3.570
3.450
3.530
115,168
-0.02(-0.56%)
Oct 02, 2019
3.630
3.655
3.490
3.550
136,144
-0.09(-2.47%)
Oct 01, 2019
3.940
3.940
3.040
3.640
991,579
-0.29(-7.50%)
Sep 30, 2019
4.090
4.090
3.875
3.935
316,971
-0.15(-3.55%)
Sep 27, 2019
4.190
4.210
3.990
4.080
173,800
-0.05(-1.21%)
Sep 26, 2019
4.170
4.250
4.100
4.130
100,487
-0.06(-1.43%)
Sep 25, 2019
4.140
4.230
4.100
4.190
101,045
+0.04(+0.96%)
Sep 24, 2019
4.130
4.179
3.980
4.150
399,064
+0.00(+0.00%)
Sep 23, 2019
4.080
4.170
4.039
4.150
138,527
+0.07(+1.72%)
Sep 20, 2019
4.140
4.220
3.990
4.080
379,900
-0.07(-1.69%)
Sep 19, 2019
4.230
4.290
4.080
4.150
213,028
-0.05(-1.19%)
Sep 18, 2019
4.220
4.250
4.100
4.200
123,046
+0.00(+0.00%)
Sep 17, 2019
4.250
4.300
4.070
4.200
136,534
-0.09(-2.10%)
Sep 16, 2019
4.270
4.300
4.200
4.290
182,699
+0.02(+0.47%)
Sep 13, 2019
4.160
4.300
4.105
4.270
132,300
+0.13(+3.14%)
Sep 12, 2019
4.250
4.280
3.990
4.140
309,380
-0.08(-1.90%)
Sep 11, 2019
4.080
4.280
4.080
4.220
262,646
+0.14(+3.43%)
Sep 10, 2019
3.990
4.110
3.860
4.080
212,650
+0.09(+2.26%)
Sep 09, 2019
4.050
4.068
3.870
3.990
172,830
-0.06(-1.48%)
Sep 06, 2019
4.110
4.170
4.030
4.050
182,200
-0.04(-1.10%)
Sep 05, 2019
4.020
4.140
3.790
4.095
202,921
+0.14(+3.67%)
Sep 04, 2019
4.000
4.050
3.840
3.950
197,840
-0.04(-1.00%)
Sep 03, 2019
3.970
4.180
3.960
3.990
358,236
+0.08(+2.05%)
Aug 30, 2019
3.810
3.930
3.800
3.910
162,700
+0.05(+1.30%)
Aug 29, 2019
3.880
3.970
3.785
3.860
198,235
+0.02(+0.52%)
Aug 28, 2019
3.820
3.930
3.720
3.840
182,822
+0.01(+0.26%)
Aug 27, 2019
3.950
4.100
3.750
3.830
381,976
-0.09(-2.30%)
Aug 26, 2019
3.990
3.995
3.880
3.920
97,699
-0.00(-0.13%)
Aug 23, 2019
4.030
4.060
3.800
3.925
450,800
-0.08(-2.12%)
Aug 22, 2019
4.020
4.070
3.900
4.010
205,240
+0.00(+0.00%)
Aug 21, 2019
4.050
4.060
3.860
4.010
178,961
-0.03(-0.74%)
Aug 20, 2019
3.980
4.160
3.960
4.040
125,855
+0.04(+1.00%)
Aug 19, 2019
4.270
4.280
3.990
4.000
227,536
-0.25(-5.88%)
Aug 16, 2019
4.160
4.280
4.150
4.250
141,700
+0.11(+2.66%)
Aug 15, 2019
4.350
4.390
4.120
4.140
269,926
-0.16(-3.72%)
Aug 14, 2019
4.220
4.340
4.125
4.300
246,018
+0.13(+3.12%)
Aug 13, 2019
4.120
4.180
4.070
4.170
97,679
+0.04(+0.97%)
Aug 12, 2019
4.320
4.350
4.050
4.130
202,830
-0.19(-4.40%)
Aug 09, 2019
4.470
4.470
4.300
4.320
153,300
-0.13(-2.92%)
Aug 08, 2019
4.310
4.500
4.133
4.450
331,989
+0.08(+1.83%)
Aug 07, 2019
4.380
4.500
4.200
4.370
206,692
-0.10(-2.24%)
Aug 06, 2019
4.350
4.530
4.300
4.470
233,280
+0.13(+3.00%)
Aug 05, 2019
4.470
4.530
4.280
4.340
185,079
-0.21(-4.62%)
Aug 02, 2019
4.660
4.730
4.470
4.550
133,900
-0.12(-2.57%)
Aug 01, 2019
4.620
4.800
4.590
4.670
206,648
+0.04(+0.86%)
Jul 31, 2019
4.730
4.850
4.600
4.630
162,803
-0.09(-1.91%)
Jul 30, 2019
4.570
4.880
4.570
4.720
376,384
+0.08(+1.72%)
Jul 29, 2019
4.670
4.760
4.570
4.640
117,096
-0.01(-0.22%)
Jul 26, 2019
4.680
4.850
4.590
4.650
208,900
+0.00(+0.00%)
Jul 25, 2019
4.670
4.720
4.630
4.650
118,475
-0.02(-0.43%)
Jul 24, 2019
4.530
4.740
4.490
4.670
186,408
+0.12(+2.64%)
Jul 23, 2019
4.440
4.610
4.310
4.550
135,907
+0.09(+2.02%)
Jul 22, 2019
4.430
4.500
4.356
4.460
103,776
+0.05(+1.13%)
Jul 19, 2019
4.420
4.550
4.365
4.410
172,800
-0.06(-1.34%)
Jul 18, 2019
4.560
4.730
4.435
4.470
294,935
-0.08(-1.76%)
Jul 17, 2019
4.710
4.770
4.520
4.550
167,365
-0.16(-3.40%)
Jul 16, 2019
4.480
4.820
4.472
4.710
454,725
+0.21(+4.67%)
Jul 15, 2019
4.360
4.545
4.230
4.500
431,047
+0.15(+3.45%)
Jul 12, 2019
4.450
4.450
4.310
4.350
94,700
-0.08(-1.81%)
Jul 11, 2019
4.420
4.490
4.350
4.430
130,595
+0.01(+0.23%)
Jul 10, 2019
4.520
4.570
4.370
4.420
171,208
-0.07(-1.56%)
Jul 09, 2019
4.470
4.700
4.400
4.490
387,356
+0.02(+0.45%)
Jul 08, 2019
4.350
4.490
4.300
4.470
164,800
+0.12(+2.76%)
Jul 05, 2019
4.200
4.371
4.190
4.350
200,600
+0.08(+1.87%)
Jul 03, 2019
4.280
4.340
4.190
4.270
224,100
-0.01(-0.23%)
Jul 02, 2019
4.450
4.500
4.170
4.280
647,551
-0.08(-1.83%)
Jul 01, 2019
4.650
4.780
4.360
4.360
718,435
-0.29(-6.24%)
Jun 28, 2019
4.570
4.750
4.450
4.650
583,200
+0.02(+0.43%)
Jun 27, 2019
4.200
4.800
4.080
4.630
974,264
+0.44(+10.50%)
Jun 26, 2019
3.910
4.270
3.750
4.190
664,173
+0.41(+10.85%)
Jun 25, 2019
3.720
3.840
3.705
3.780
420,827
+0.07(+1.89%)
Jun 24, 2019
3.820
3.870
3.700
3.710
368,393
-0.09(-2.37%)
Jun 21, 2019
3.860
3.920
3.800
3.800
250,800
-0.09(-2.31%)
Jun 20, 2019
4.130
4.157
3.890
3.890
118,832
-0.20(-4.89%)
Jun 19, 2019
4.100
4.110
4.070
4.090
44,973
-0.02(-0.49%)
Jun 18, 2019
3.990
4.160
3.950
4.110
67,483
+0.16(+4.05%)
Jun 17, 2019
4.050
4.050
3.920
3.950
85,816
-0.10(-2.47%)
Jun 14, 2019
4.250
4.250
4.040
4.050
88,800
-0.17(-4.03%)
Jun 13, 2019
4.240
4.300
4.200
4.220
77,123
+0.01(+0.24%)
Jun 12, 2019
4.150
4.280
4.135
4.210
144,313
+0.11(+2.68%)
Jun 11, 2019
4.100
4.190
4.050
4.100
131,310
-0.01(-0.24%)
Jun 10, 2019
4.090
4.150
4.040
4.110
135,298
+0.02(+0.49%)
Jun 07, 2019
4.020
4.170
4.020
4.090
115,500
+0.10(+2.51%)
Jun 06, 2019
3.900
4.050
3.900
3.990
121,464
+0.09(+2.31%)
Jun 05, 2019
3.920
3.970
3.800
3.900
134,907
+0.01(+0.26%)
Jun 04, 2019
3.900
4.020
3.820
3.890
92,610
+0.00(+0.00%)
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.