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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
7.310
-0.190 (-2.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2017
2.600
2.650
2.550
2.550
237,996
-0.05(-1.92%)
May 30, 2017
2.700
2.700
2.600
2.600
160,062
-0.10(-3.70%)
May 26, 2017
2.650
2.700
2.625
2.700
244,612
+0.05(+1.89%)
May 25, 2017
2.750
2.750
2.690
2.650
149,641
-0.10(-3.64%)
May 24, 2017
2.700
2.800
2.700
2.750
116,749
+0.02(+0.92%)
May 23, 2017
2.750
2.800
2.700
2.725
113,446
-0.07(-2.68%)
May 22, 2017
2.700
2.800
2.700
2.800
91,785
+0.07(+2.75%)
May 19, 2017
2.800
2.850
2.700
2.725
184,713
-0.07(-2.68%)
May 18, 2017
2.850
2.925
2.800
2.800
149,684
+0.00(+0.00%)
May 17, 2017
2.900
2.940
2.800
2.800
80,644
-0.15(-5.08%)
May 16, 2017
3.100
3.100
2.900
2.950
57,749
-0.15(-4.84%)
May 15, 2017
3.050
3.150
2.900
3.100
361,243
+0.05(+1.64%)
May 12, 2017
2.900
3.100
2.850
3.050
242,194
+0.15(+5.17%)
May 11, 2017
2.750
2.955
2.700
2.900
339,933
+0.15(+5.45%)
May 10, 2017
2.750
2.850
2.700
2.750
203,673
-0.05(-1.79%)
May 09, 2017
2.750
2.900
2.750
2.800
372,460
+0.00(+0.00%)
May 08, 2017
2.800
2.850
2.750
2.800
130,542
-0.05(-1.75%)
May 05, 2017
2.800
2.850
2.750
2.850
237,906
+0.00(+0.00%)
May 04, 2017
2.800
2.850
2.750
2.850
256,923
+0.05(+1.79%)
May 03, 2017
2.800
2.850
2.750
2.800
170,145
+0.00(+0.00%)
May 02, 2017
3.000
3.031
2.750
2.800
334,219
-0.20(-6.67%)
May 01, 2017
2.850
3.200
2.805
3.000
777,083
+0.15(+5.26%)
Apr 28, 2017
2.700
2.950
2.650
2.850
908,669
+0.20(+7.55%)
Apr 27, 2017
2.750
2.800
2.600
2.650
163,832
-0.15(-5.36%)
Apr 26, 2017
2.700
2.800
2.650
2.800
229,028
+0.15(+5.66%)
Apr 25, 2017
2.650
2.700
2.650
2.650
112,357
+0.05(+1.92%)
Apr 24, 2017
2.750
2.750
2.600
2.600
158,218
-0.10(-3.70%)
Apr 21, 2017
2.650
2.750
2.600
2.700
323,051
+0.05(+1.89%)
Apr 20, 2017
2.650
2.650
2.550
2.650
149,861
+0.05(+1.92%)
Apr 19, 2017
2.650
2.650
2.500
2.600
344,457
+0.02(+0.97%)
Apr 18, 2017
2.600
2.675
2.550
2.575
261,259
-0.07(-2.83%)
Apr 17, 2017
2.700
2.800
2.600
2.650
341,316
+0.00(+0.00%)
Apr 13, 2017
2.650
2.700
2.600
2.650
100,238
+0.00(+0.00%)
Apr 12, 2017
2.700
2.800
2.600
2.650
167,766
-0.10(-3.64%)
Apr 11, 2017
2.750
2.750
2.600
2.750
200,788
+0.05(+1.85%)
Apr 10, 2017
2.500
2.750
2.500
2.700
239,445
+0.15(+5.88%)
Apr 07, 2017
2.550
2.600
2.500
2.550
258,042
-0.03(-0.97%)
Apr 06, 2017
2.650
2.700
2.550
2.575
180,836
-0.12(-4.63%)
Apr 05, 2017
2.700
2.750
2.650
2.700
142,556
+0.00(+0.00%)
Apr 04, 2017
2.650
2.750
2.600
2.700
93,403
+0.05(+1.89%)
Apr 03, 2017
2.700
2.750
2.650
2.650
124,822
-0.05(-1.85%)
Mar 31, 2017
2.750
2.750
2.650
2.700
159,082
+0.00(+0.00%)
Mar 30, 2017
2.850
2.850
2.650
2.700
281,811
-0.10(-3.57%)
Mar 29, 2017
2.700
2.850
2.700
2.800
365,533
+0.05(+1.82%)
Mar 28, 2017
2.700
2.800
2.650
2.750
163,019
+0.00(+0.00%)
Mar 27, 2017
2.700
2.750
2.600
2.750
361,769
+0.10(+3.77%)
Mar 24, 2017
2.625
2.725
2.550
2.650
401,879
+0.05(+1.92%)
Mar 23, 2017
2.550
2.750
2.525
2.600
549,253
+0.00(+0.00%)
Mar 22, 2017
2.600
2.600
2.550
2.600
114,771
+0.05(+1.96%)
Mar 21, 2017
2.700
2.700
2.550
2.550
177,787
-0.15(-5.56%)
Mar 20, 2017
2.750
2.750
2.600
2.700
182,533
-0.05(-1.82%)
Mar 17, 2017
2.700
2.800
2.650
2.750
200,238
+0.00(+0.00%)
Mar 16, 2017
2.700
2.750
2.650
2.750
148,664
+0.00(+0.00%)
Mar 15, 2017
2.750
2.800
2.700
2.750
135,193
+0.00(+0.00%)
Mar 14, 2017
2.800
2.800
2.700
2.750
72,278
-0.05(-1.79%)
Mar 13, 2017
2.750
2.795
2.600
2.800
517,354
+0.05(+1.82%)
Mar 10, 2017
2.850
2.850
2.700
2.750
145,854
-0.10(-3.51%)
Mar 09, 2017
2.800
3.000
2.710
2.850
154,817
+0.05(+1.79%)
Mar 08, 2017
2.800
2.850
2.700
2.800
142,624
+0.05(+1.82%)
Mar 07, 2017
2.800
2.825
2.750
2.750
158,530
-0.05(-1.79%)
Mar 06, 2017
2.850
2.900
2.750
2.800
194,351
-0.05(-1.75%)
Mar 03, 2017
2.800
2.900
2.700
2.850
133,112
+0.05(+1.79%)
Mar 02, 2017
2.800
2.850
2.750
2.800
84,677
+0.00(+0.00%)
Mar 01, 2017
2.700
2.850
2.650
2.800
296,227
+0.15(+5.66%)
Feb 28, 2017
2.700
2.750
2.650
2.650
173,801
-0.10(-3.64%)
Feb 27, 2017
2.700
2.750
2.650
2.750
133,069
+0.10(+3.77%)
Feb 24, 2017
2.700
2.750
2.650
2.650
188,963
-0.10(-3.64%)
Feb 23, 2017
2.750
2.775
2.700
2.750
126,401
+0.00(+0.00%)
Feb 22, 2017
2.800
2.850
2.700
2.750
92,281
+0.00(+0.00%)
Feb 21, 2017
2.850
2.850
2.750
2.750
113,778
-0.05(-1.79%)
Feb 17, 2017
2.800
2.800
2.800
0
+0.00(+0.00%)
Feb 16, 2017
2.950
2.950
2.800
2.800
196,150
-0.10(-3.45%)
Feb 15, 2017
2.850
2.950
2.800
2.900
158,635
+0.00(+0.00%)
Feb 14, 2017
3.000
3.000
2.850
2.900
170,885
-0.10(-3.33%)
Feb 13, 2017
3.000
3.100
2.900
3.000
495,402
+0.00(+0.00%)
Feb 10, 2017
2.750
3.000
2.700
3.000
551,678
+0.30(+11.11%)
Feb 09, 2017
2.800
2.850
2.700
2.700
315,321
-0.10(-3.57%)
Feb 08, 2017
2.850
2.950
2.800
2.800
384,313
-0.05(-1.75%)
Feb 07, 2017
2.950
2.950
2.850
2.850
254,196
-0.10(-3.39%)
Feb 06, 2017
2.950
2.950
2.850
2.950
299,126
+0.05(+1.72%)
Feb 03, 2017
2.950
2.950
2.850
2.900
133,877
+0.00(+0.00%)
Feb 02, 2017
2.950
2.950
2.900
2.900
82,563
-0.05(-1.69%)
Feb 01, 2017
2.900
2.975
2.850
2.950
285,103
+0.05(+1.72%)
Jan 31, 2017
2.850
2.900
2.850
2.900
182,255
+0.05(+1.75%)
Jan 30, 2017
2.850
2.900
2.850
2.850
90,772
+0.00(+0.00%)
Jan 27, 2017
2.900
2.950
2.850
2.850
128,703
-0.05(-1.72%)
Jan 26, 2017
2.850
2.950
2.850
2.900
198,232
+0.00(+0.00%)
Jan 25, 2017
2.950
2.950
2.850
2.900
237,482
+0.05(+1.75%)
Jan 24, 2017
2.900
2.925
2.850
2.850
125,276
-0.05(-1.72%)
Jan 23, 2017
2.950
2.950
2.900
2.900
64,103
-0.05(-1.69%)
Jan 20, 2017
2.950
2.975
2.875
2.950
104,313
+0.00(+0.00%)
Jan 19, 2017
3.000
3.050
2.950
2.950
146,951
-0.10(-3.28%)
Jan 18, 2017
3.050
3.100
3.000
3.050
160,533
+0.00(+0.00%)
Jan 17, 2017
3.150
3.150
3.050
3.050
104,085
-0.10(-3.17%)
Jan 13, 2017
3.150
3.150
3.150
0
+0.15(+5.00%)
Jan 12, 2017
2.939
3.050
2.900
3.000
246,533
+0.10(+3.45%)
Jan 11, 2017
3.100
3.100
2.900
2.900
247,543
-0.10(-3.33%)
Jan 10, 2017
3.100
3.150
3.000
3.000
179,407
-0.05(-1.64%)
Jan 09, 2017
3.000
3.150
3.000
3.050
142,249
+0.05(+1.67%)
Jan 06, 2017
3.100
3.100
3.000
3.000
207,353
-0.05(-1.64%)
Jan 05, 2017
3.350
3.350
3.000
3.050
416,129
-0.30(-8.96%)
Jan 04, 2017
3.050
3.350
3.000
3.350
237,327
+0.40(+13.56%)
Jan 03, 2017
3.000
3.100
2.900
2.950
100,513
+0.05(+1.72%)
Dec 30, 2016
2.900
2.900
2.900
0
-0.05(-1.69%)
Dec 29, 2016
3.000
3.100
2.950
2.950
292,544
-0.05(-1.67%)
Dec 28, 2016
3.200
3.200
2.950
3.000
345,761
-0.25(-7.69%)
Dec 27, 2016
3.300
3.400
3.200
3.250
172,821
-0.05(-1.52%)
Dec 23, 2016
3.300
3.300
3.300
0
+0.00(+0.00%)
Dec 22, 2016
3.350
3.450
3.250
3.300
193,031
-0.05(-1.49%)
Dec 21, 2016
3.450
3.475
3.300
3.350
132,558
-0.10(-2.90%)
Dec 20, 2016
3.200
3.460
3.200
3.450
267,202
+0.30(+9.52%)
Dec 19, 2016
3.150
3.200
3.100
3.150
192,210
+0.05(+1.61%)
Dec 16, 2016
3.000
3.200
2.950
3.100
1,700,385
+0.15(+5.08%)
Dec 15, 2016
2.900
3.000
2.864
2.950
160,673
+0.05(+1.72%)
Dec 14, 2016
2.950
2.950
2.850
2.900
178,144
-0.05(-1.69%)
Dec 13, 2016
3.000
3.000
2.900
2.950
245,131
+0.00(+0.00%)
Dec 12, 2016
3.150
3.200
2.900
2.950
207,601
-0.25(-7.81%)
Dec 09, 2016
3.100
3.300
3.100
3.200
203,250
+0.00(+0.00%)
Dec 08, 2016
2.950
3.250
2.950
3.200
277,200
+0.25(+8.47%)
Dec 07, 2016
2.950
3.050
2.900
2.950
235,106
-0.05(-1.67%)
Dec 06, 2016
3.000
3.050
2.850
3.000
202,171
+0.00(+0.00%)
Dec 05, 2016
2.900
3.000
2.850
3.000
158,879
+0.15(+5.26%)
Dec 02, 2016
2.850
2.900
2.800
2.850
92,965
+0.05(+1.79%)
Dec 01, 2016
2.900
2.950
2.800
2.800
230,473
-0.05(-1.75%)
Nov 30, 2016
2.850
3.000
2.850
2.850
95,648
-0.05(-1.72%)
Nov 29, 2016
3.000
3.050
2.850
2.900
199,725
-0.05(-1.69%)
Nov 28, 2016
3.000
3.000
2.850
2.950
228,321
+0.00(+0.00%)
Nov 25, 2016
3.000
3.050
2.850
2.950
75,921
-0.05(-1.67%)
Nov 23, 2016
3.000
3.000
3.000
0
+0.00(+0.00%)
Nov 22, 2016
3.050
3.050
2.900
3.000
223,308
+0.00(+0.00%)
Nov 21, 2016
3.500
3.550
2.750
3.000
947,508
-0.55(-15.49%)
Nov 18, 2016
3.500
3.600
3.400
3.550
84,206
+0.05(+1.43%)
Nov 17, 2016
3.550
3.700
3.450
3.500
75,211
-0.05(-1.41%)
Nov 16, 2016
3.350
3.750
3.300
3.550
98,848
+0.15(+4.41%)
Nov 15, 2016
3.500
3.550
3.160
3.400
188,866
-0.20(-5.56%)
Nov 14, 2016
3.750
3.800
3.450
3.600
185,439
-0.05(-1.37%)
Nov 11, 2016
3.600
3.700
3.450
3.650
196,120
+0.07(+2.10%)
Nov 10, 2016
3.300
3.600
3.250
3.575
209,320
+0.28(+8.33%)
Nov 09, 2016
2.800
3.050
2.800
3.300
416,396
+0.40(+13.79%)
Nov 08, 2016
2.950
3.000
2.850
2.900
107,884
-0.05(-1.69%)
Nov 07, 2016
3.000
3.050
2.900
2.950
59,192
+0.10(+3.51%)
Nov 04, 2016
2.850
2.950
2.740
2.850
167,317
+0.00(+0.00%)
Nov 03, 2016
3.100
3.100
2.850
2.850
171,426
-0.20(-6.56%)
Nov 02, 2016
3.050
3.100
2.950
3.050
95,260
+0.05(+1.67%)
Nov 01, 2016
3.000
3.050
2.900
3.000
70,696
+0.05(+1.69%)
Oct 31, 2016
3.000
3.050
2.900
2.950
102,732
-0.02(-0.67%)
Oct 28, 2016
2.990
3.080
2.940
2.970
124,539
-0.02(-0.67%)
Oct 27, 2016
3.080
3.090
2.980
2.990
136,680
-0.03(-0.99%)
Oct 26, 2016
2.940
3.110
2.920
3.020
168,384
+0.10(+3.42%)
Oct 25, 2016
3.090
3.140
2.860
2.920
271,566
-0.17(-5.50%)
Oct 24, 2016
3.190
3.210
3.050
3.090
128,721
-0.06(-1.90%)
Oct 21, 2016
3.320
3.360
2.975
3.150
393,849
-0.21(-6.25%)
Oct 20, 2016
3.320
3.440
3.320
3.360
105,338
-0.03(-0.88%)
Oct 19, 2016
3.500
3.500
3.300
3.390
56,796
-0.05(-1.45%)
Oct 18, 2016
3.410
3.480
3.290
3.440
40,887
+0.07(+2.08%)
Oct 17, 2016
3.550
3.740
3.330
3.370
193,259
-0.20(-5.60%)
Oct 14, 2016
3.840
3.934
3.520
3.570
157,547
-0.10(-2.72%)
Oct 13, 2016
3.750
3.790
3.650
3.670
155,518
-0.14(-3.67%)
Oct 12, 2016
4.000
4.100
3.780
3.810
148,914
-0.18(-4.51%)
Oct 11, 2016
4.170
4.170
3.950
3.990
109,933
-0.19(-4.55%)
Oct 10, 2016
4.110
4.220
4.070
4.180
85,144
+0.14(+3.47%)
Oct 07, 2016
4.320
4.320
4.015
4.040
88,491
-0.29(-6.70%)
Oct 06, 2016
4.450
4.550
4.150
4.330
163,852
-0.02(-0.46%)
Oct 05, 2016
4.210
4.470
4.110
4.350
211,687
+0.17(+4.07%)
Oct 04, 2016
4.250
4.490
4.000
4.180
144,455
-0.06(-1.42%)
Oct 03, 2016
4.140
4.270
4.140
4.240
175,901
+0.13(+3.16%)
Sep 30, 2016
4.010
4.200
3.940
4.110
188,299
+0.10(+2.49%)
Sep 29, 2016
4.200
4.200
3.910
4.010
147,444
-0.15(-3.61%)
Sep 28, 2016
4.210
4.390
4.060
4.160
120,273
-0.05(-1.19%)
Sep 27, 2016
4.000
4.290
3.870
4.210
186,968
+0.19(+4.73%)
Sep 26, 2016
4.220
4.220
4.000
4.020
141,081
-0.18(-4.29%)
Sep 23, 2016
4.190
4.400
4.170
4.200
337,392
+0.01(+0.24%)
Sep 22, 2016
4.090
4.209
4.020
4.190
93,907
+0.11(+2.70%)
Sep 21, 2016
4.150
4.150
3.910
4.080
159,609
-0.01(-0.24%)
Sep 20, 2016
3.860
4.150
3.800
4.090
213,969
+0.29(+7.63%)
Sep 19, 2016
3.840
3.980
3.640
3.800
109,992
+0.01(+0.26%)
Sep 16, 2016
3.790
3.930
3.630
3.790
159,399
+0.03(+0.80%)
Sep 15, 2016
3.630
3.780
3.500
3.760
129,862
+0.14(+3.87%)
Sep 14, 2016
3.680
3.800
3.563
3.620
184,923
-0.05(-1.36%)
Sep 13, 2016
4.020
4.020
3.610
3.670
242,833
-0.37(-9.16%)
Sep 12, 2016
3.800
4.060
3.750
4.040
216,983
+0.18(+4.66%)
Sep 09, 2016
3.660
3.968
3.630
3.860
238,735
+0.14(+3.76%)
Sep 08, 2016
3.530
3.769
3.530
3.720
122,750
+0.14(+3.91%)
Sep 07, 2016
3.490
3.770
3.490
3.580
171,009
+0.10(+2.87%)
Sep 06, 2016
3.760
3.760
3.450
3.480
180,128
-0.26(-6.95%)
Sep 02, 2016
3.590
3.740
3.740
3.740
288,400
+0.19(+5.35%)
Sep 01, 2016
3.600
3.690
3.500
3.550
82,670
-0.03(-0.84%)
Aug 31, 2016
3.730
3.743
3.510
3.580
157,108
-0.16(-4.28%)
Aug 30, 2016
3.710
3.960
3.700
3.740
53,892
+0.03(+0.81%)
Aug 29, 2016
3.810
3.860
3.700
3.710
109,316
-0.08(-2.11%)
Aug 26, 2016
3.680
3.820
3.515
3.790
143,595
+0.11(+2.99%)
Aug 25, 2016
4.040
4.320
3.604
3.680
238,569
-0.37(-9.14%)
Aug 24, 2016
4.460
4.520
4.030
4.050
158,409
-0.42(-9.40%)
Aug 23, 2016
4.240
4.480
4.202
4.470
144,036
+0.23(+5.42%)
Aug 22, 2016
4.200
4.260
4.130
4.240
118,734
+0.03(+0.71%)
Aug 19, 2016
4.370
4.370
4.020
4.210
184,000
-0.16(-3.66%)
Aug 18, 2016
4.290
4.470
4.220
4.370
111,037
+0.10(+2.34%)
Aug 17, 2016
4.500
4.520
4.140
4.270
202,177
-0.23(-5.11%)
Aug 16, 2016
4.700
4.780
4.370
4.500
148,396
-0.26(-5.46%)
Aug 15, 2016
4.650
4.790
4.626
4.760
229,000
+0.11(+2.37%)
Aug 12, 2016
4.520
4.730
4.431
4.650
109,035
+0.12(+2.65%)
Aug 11, 2016
4.470
4.590
4.450
4.530
160,390
+0.03(+0.67%)
Aug 10, 2016
4.600
4.600
4.430
4.500
180,208
+0.09(+2.04%)
Aug 09, 2016
4.390
4.470
4.310
4.410
153,721
+0.01(+0.23%)
Aug 08, 2016
4.490
4.640
4.380
4.400
330,066
+0.15(+3.53%)
Aug 05, 2016
4.550
4.640
4.230
4.250
363,010
-0.45(-9.57%)
Aug 04, 2016
4.370
4.860
4.190
4.700
1,172,616
+0.37(+8.55%)
Aug 03, 2016
3.550
4.470
3.451
4.330
2,293,283
+0.79(+22.32%)
Aug 02, 2016
3.510
3.620
3.320
3.540
370,771
+0.05(+1.43%)
Aug 01, 2016
3.610
3.630
3.310
3.490
533,971
-0.13(-3.59%)
Jul 29, 2016
3.720
3.740
3.330
3.620
1,332,462
+0.00(+0.00%)
Jul 28, 2016
3.380
3.780
3.290
3.620
1,571,573
+0.29(+8.71%)
Jul 27, 2016
3.280
3.410
3.240
3.330
227,574
+0.09(+2.78%)
Jul 26, 2016
3.250
3.300
3.130
3.240
293,637
-0.01(-0.31%)
Jul 25, 2016
3.470
3.489
3.200
3.250
396,354
+0.02(+0.62%)
Jul 22, 2016
3.070
3.240
3.020
3.230
352,778
+0.18(+5.90%)
Jul 21, 2016
3.050
3.140
2.990
3.050
205,503
+0.00(+0.00%)
Jul 20, 2016
3.070
3.170
3.015
3.050
235,372
-0.02(-0.65%)
Jul 19, 2016
3.210
3.230
3.030
3.070
169,723
-0.12(-3.76%)
Jul 18, 2016
3.190
3.230
3.140
3.190
159,192
+0.00(+0.00%)
Jul 15, 2016
3.080
3.200
3.060
3.190
132,552
+0.15(+4.93%)
Jul 14, 2016
3.190
3.300
3.000
3.040
207,594
-0.10(-3.18%)
Jul 13, 2016
3.410
3.430
3.130
3.140
128,438
-0.25(-7.37%)
Jul 12, 2016
3.370
3.440
3.330
3.390
135,807
+0.05(+1.50%)
Jul 11, 2016
3.420
3.478
3.320
3.340
90,634
-0.04(-1.18%)
Jul 08, 2016
3.260
3.470
3.190
3.380
209,243
+0.19(+5.96%)
Jul 07, 2016
3.160
3.240
3.110
3.190
128,823
+0.02(+0.63%)
Jul 05, 2016
3.340
3.400
3.120
3.170
94,742
-0.16(-4.80%)
Jul 01, 2016
3.140
3.330
3.330
3.330
275,400
+0.17(+5.38%)
Jun 30, 2016
3.260
3.360
3.130
3.160
155,514
-0.10(-3.07%)
Jun 29, 2016
3.290
3.350
3.220
3.260
179,009
-0.01(-0.31%)
Jun 28, 2016
3.100
3.310
3.100
3.270
128,335
+0.25(+8.28%)
Jun 27, 2016
3.210
3.330
3.000
3.020
231,159
-0.21(-6.50%)
Jun 24, 2016
3.370
3.430
3.200
3.230
858,073
-0.32(-9.01%)
Jun 23, 2016
3.310
3.560
3.260
3.550
145,727
+0.24(+7.25%)
Jun 22, 2016
3.280
3.470
3.200
3.310
95,993
+0.04(+1.22%)
Jun 21, 2016
3.330
3.430
3.200
3.270
109,037
-0.07(-2.10%)
Jun 20, 2016
3.380
3.490
3.315
3.340
118,009
+0.03(+0.91%)
Jun 17, 2016
3.520
3.520
3.300
3.310
341,975
-0.19(-5.43%)
Jun 16, 2016
3.450
3.530
3.310
3.500
83,908
+0.06(+1.74%)
Jun 15, 2016
3.460
3.525
3.390
3.440
120,332
+0.00(+0.00%)
Jun 14, 2016
3.680
3.730
3.400
3.440
220,655
-0.26(-7.03%)
Jun 13, 2016
3.830
3.950
3.600
3.700
302,914
-0.19(-4.88%)
Jun 10, 2016
3.910
4.000
3.760
3.890
196,426
-0.03(-0.77%)
Jun 09, 2016
4.140
4.190
3.900
3.920
173,269
-0.25(-6.00%)
Jun 08, 2016
4.360
4.390
4.140
4.170
216,926
-0.35(-7.74%)
Jun 07, 2016
4.410
4.600
4.350
4.520
111,618
+0.06(+1.35%)
Jun 06, 2016
4.510
4.660
4.330
4.460
163,122
+0.00(+0.00%)
Jun 03, 2016
4.670
4.690
4.370
4.460
87,153
-0.22(-4.70%)
Jun 02, 2016
4.530
4.700
4.344
4.680
132,693
+0.16(+3.54%)
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.