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
Iovance Biotherapeutics Inc
(NQ:
IOVA
)
8.000
-0.080 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2018
15.20
15.20
14.47
14.60
1,090,276
-0.70(-4.58%)
May 30, 2018
15.80
16.35
15.20
15.30
674,779
-0.40(-2.55%)
May 29, 2018
15.95
15.95
15.20
15.70
545,334
-0.25(-1.57%)
May 25, 2018
15.95
15.95
15.95
0
-0.60(-3.63%)
May 24, 2018
16.45
16.80
16.40
16.55
334,841
+0.05(+0.30%)
May 23, 2018
16.35
16.90
16.25
16.50
365,340
-0.05(-0.30%)
May 22, 2018
16.15
16.70
16.00
16.55
327,870
+0.30(+1.85%)
May 21, 2018
17.10
17.20
16.20
16.25
469,702
-0.70(-4.13%)
May 18, 2018
16.50
17.10
16.40
16.95
760,527
+0.60(+3.67%)
May 17, 2018
16.60
17.00
16.10
16.35
802,846
-0.10(-0.61%)
May 16, 2018
15.20
16.55
14.90
16.45
1,507,301
+1.20(+7.87%)
May 15, 2018
14.95
15.40
14.60
15.25
509,834
+0.25(+1.67%)
May 14, 2018
15.20
15.25
14.65
15.00
505,791
-0.20(-1.32%)
May 11, 2018
15.65
15.80
14.55
15.20
723,868
+0.35(+2.36%)
May 10, 2018
15.20
15.25
14.65
14.85
461,464
-0.25(-1.66%)
May 09, 2018
15.00
15.15
14.85
15.10
460,404
+0.10(+0.67%)
May 08, 2018
15.15
15.15
14.40
15.00
373,677
-0.25(-1.64%)
May 07, 2018
14.85
15.30
14.85
15.25
431,422
+0.35(+2.35%)
May 04, 2018
14.50
15.00
14.35
14.90
286,705
+0.40(+2.76%)
May 03, 2018
14.65
15.00
14.25
14.50
411,438
-0.30(-2.03%)
May 02, 2018
14.65
15.60
14.55
14.80
773,904
+0.20(+1.37%)
May 01, 2018
14.45
14.60
13.90
14.60
632,752
+0.10(+0.69%)
Apr 30, 2018
14.20
15.20
14.00
14.50
672,362
+0.35(+2.47%)
Apr 27, 2018
14.85
14.95
14.00
14.15
763,734
-0.70(-4.71%)
Apr 26, 2018
14.95
15.00
14.70
14.85
509,541
+0.00(+0.00%)
Apr 25, 2018
14.40
15.12
14.00
14.85
842,131
+0.50(+3.48%)
Apr 24, 2018
14.65
14.90
14.15
14.35
380,603
-0.15(-1.03%)
Apr 23, 2018
14.85
15.10
14.20
14.50
370,883
-0.40(-2.68%)
Apr 20, 2018
14.95
15.25
14.80
14.90
337,884
-0.20(-1.32%)
Apr 19, 2018
15.15
15.60
15.00
15.10
288,514
-0.15(-0.98%)
Apr 18, 2018
15.40
15.55
15.00
15.25
512,020
-0.20(-1.29%)
Apr 17, 2018
15.00
15.62
14.83
15.45
706,409
+0.70(+4.75%)
Apr 16, 2018
15.25
15.25
14.45
14.75
462,650
-0.50(-3.28%)
Apr 13, 2018
15.55
15.55
15.05
15.25
339,594
-0.25(-1.61%)
Apr 12, 2018
15.25
15.70
15.05
15.50
405,593
+0.45(+2.99%)
Apr 11, 2018
15.15
15.75
14.95
15.05
462,284
-0.25(-1.63%)
Apr 10, 2018
15.70
16.20
15.05
15.30
861,027
+0.85(+5.88%)
Apr 09, 2018
13.95
14.85
13.95
14.45
734,864
+0.60(+4.33%)
Apr 06, 2018
14.15
14.55
13.60
13.85
902,894
-0.55(-3.82%)
Apr 05, 2018
15.20
15.30
14.30
14.40
882,469
-0.65(-4.32%)
Apr 04, 2018
14.15
15.15
13.90
15.05
839,637
+0.55(+3.79%)
Apr 03, 2018
15.85
15.85
13.68
14.50
2,066,950
-1.15(-7.35%)
Apr 02, 2018
16.75
17.05
15.53
15.65
761,134
-1.25(-7.40%)
Mar 29, 2018
16.90
16.90
16.90
0
+0.40(+2.42%)
Mar 28, 2018
16.45
16.60
15.50
16.50
884,838
+0.05(+0.30%)
Mar 27, 2018
18.00
18.09
16.35
16.45
827,360
-1.45(-8.10%)
Mar 26, 2018
17.40
18.23
17.26
17.90
1,053,150
+0.80(+4.68%)
Mar 23, 2018
17.40
18.35
17.10
17.10
781,472
-0.25(-1.44%)
Mar 22, 2018
17.40
17.85
16.14
17.35
699,835
-0.35(-1.98%)
Mar 21, 2018
16.55
17.80
16.55
17.70
754,030
+1.00(+5.99%)
Mar 20, 2018
16.50
16.93
16.30
16.70
478,530
+0.20(+1.21%)
Mar 19, 2018
16.65
16.90
16.25
16.50
744,131
-0.35(-2.08%)
Mar 16, 2018
16.25
17.40
15.50
16.85
2,612,758
+0.65(+4.01%)
Mar 15, 2018
17.30
17.50
15.65
16.20
1,653,165
-1.00(-5.81%)
Mar 14, 2018
17.65
17.90
16.95
17.20
741,230
-0.25(-1.43%)
Mar 13, 2018
19.50
19.90
17.30
17.45
1,181,996
-1.70(-8.88%)
Mar 12, 2018
19.35
19.35
18.45
19.15
1,005,760
+0.05(+0.26%)
Mar 09, 2018
18.35
19.40
17.90
19.10
769,591
+0.80(+4.37%)
Mar 08, 2018
19.10
19.10
17.95
18.30
574,479
-0.65(-3.43%)
Mar 07, 2018
18.70
19.00
18.25
18.95
611,869
+0.20(+1.07%)
Mar 06, 2018
19.30
19.60
18.40
18.75
820,901
-0.75(-3.85%)
Mar 05, 2018
18.70
19.60
18.68
19.50
1,005,646
+0.70(+3.72%)
Mar 02, 2018
17.90
18.90
17.70
18.80
789,629
+0.65(+3.58%)
Mar 01, 2018
17.30
18.70
17.30
18.15
975,590
+0.80(+4.61%)
Feb 28, 2018
17.65
18.05
17.25
17.35
656,977
-0.10(-0.57%)
Feb 27, 2018
18.90
19.05
17.06
17.45
1,338,319
-1.55(-8.16%)
Feb 26, 2018
18.85
19.10
18.48
19.00
636,134
+0.00(+0.00%)
Feb 23, 2018
17.80
19.10
16.25
19.00
2,186,043
+0.50(+2.70%)
Feb 22, 2018
17.80
19.45
17.80
18.50
2,637,845
+0.75(+4.23%)
Feb 21, 2018
17.35
17.80
17.35
17.75
877,287
+0.60(+3.50%)
Feb 20, 2018
17.75
18.10
16.95
17.15
866,618
-0.80(-4.46%)
Feb 16, 2018
17.95
17.95
17.95
0
+0.55(+3.16%)
Feb 15, 2018
17.35
17.60
17.35
17.40
421,106
+0.00(+0.00%)
Feb 14, 2018
16.55
17.45
16.30
17.40
712,878
+0.75(+4.50%)
Feb 13, 2018
16.50
16.80
16.00
16.65
670,606
+0.00(+0.00%)
Feb 12, 2018
16.80
17.10
15.65
16.65
1,112,706
-0.15(-0.89%)
Feb 09, 2018
17.25
17.80
16.10
16.80
1,916,161
+0.35(+2.13%)
Feb 08, 2018
18.15
16.45
16.45
1,485,685
-0.75(-4.36%)
Feb 07, 2018
16.80
17.25
16.60
17.20
990,825
+0.40(+2.38%)
Feb 06, 2018
16.25
17.25
16.08
16.80
1,217,274
+0.10(+0.60%)
Feb 05, 2018
15.70
16.90
15.50
16.70
1,312,580
+0.65(+4.05%)
Feb 02, 2018
16.50
17.15
15.70
16.05
1,677,849
-0.45(-2.73%)
Feb 01, 2018
15.55
16.73
15.35
16.50
2,074,222
+0.95(+6.11%)
Jan 31, 2018
15.10
15.75
14.95
15.55
1,855,838
+0.70(+4.71%)
Jan 30, 2018
14.30
15.30
14.00
14.85
2,071,200
+0.45(+3.12%)
Jan 29, 2018
14.25
15.10
13.25
14.40
1,894,888
+0.70(+5.11%)
Jan 26, 2018
14.55
14.75
13.53
13.70
2,362,774
-0.95(-6.48%)
Jan 25, 2018
12.70
14.85
12.65
14.65
7,537,462
+3.15(+27.39%)
Jan 24, 2018
12.05
12.20
11.25
11.50
505,044
-0.60(-4.96%)
Jan 23, 2018
11.70
12.15
11.20
12.10
1,203,028
+0.25(+2.11%)
Jan 22, 2018
12.25
11.10
11.85
1,664,140
+1.15(+10.75%)
Jan 19, 2018
9.600
11.35
9.600
10.70
1,736,641
+1.07(+11.17%)
Jan 18, 2018
9.650
9.800
9.300
9.625
355,090
+0.03(+0.26%)
Jan 17, 2018
9.900
9.900
9.250
9.600
926,127
+0.50(+5.49%)
Jan 16, 2018
9.050
9.250
8.875
9.100
566,844
+0.10(+1.11%)
Jan 12, 2018
9.000
9.000
9.000
0
+0.10(+1.12%)
Jan 11, 2018
8.550
9.100
8.450
8.900
413,115
+0.30(+3.49%)
Jan 10, 2018
8.600
586,814
+0.05(+0.58%)
Jan 09, 2018
8.300
8.800
8.300
8.550
540,448
+0.25(+3.01%)
Jan 08, 2018
8.300
8.550
8.050
8.300
418,635
-0.05(-0.60%)
Jan 05, 2018
8.200
8.450
8.100
8.350
279,657
+0.20(+2.45%)
Jan 04, 2018
8.300
8.300
7.850
8.150
431,663
-0.05(-0.61%)
Jan 03, 2018
8.000
8.350
8.000
8.200
391,499
+0.10(+1.23%)
Jan 02, 2018
8.100
8.250
7.950
8.100
616,079
+0.10(+1.25%)
Dec 29, 2017
8.000
8.000
8.000
0
-0.30(-3.61%)
Dec 28, 2017
8.150
8.600
7.975
8.300
434,201
+0.30(+3.75%)
Dec 27, 2017
8.000
8.159
7.900
8.000
574,912
+0.00(+0.00%)
Dec 26, 2017
8.200
8.400
7.950
8.000
480,478
-0.25(-3.03%)
Dec 22, 2017
8.600
8.650
8.100
8.250
653,624
-0.30(-3.51%)
Dec 21, 2017
8.850
9.050
8.500
8.550
304,718
-0.35(-3.93%)
Dec 20, 2017
8.950
9.200
8.800
8.900
155,842
-0.05(-0.56%)
Dec 19, 2017
9.200
9.350
8.900
8.950
315,166
-0.30(-3.24%)
Dec 18, 2017
9.000
9.400
8.850
9.250
491,251
+0.20(+2.21%)
Dec 15, 2017
8.150
9.544
8.150
9.050
3,160,545
+0.90(+11.04%)
Dec 14, 2017
8.750
8.850
8.050
8.150
537,122
-0.55(-6.32%)
Dec 13, 2017
9.350
9.500
8.485
8.700
737,405
-0.20(-2.25%)
Dec 12, 2017
8.950
8.950
8.750
8.900
371,091
+0.05(+0.56%)
Dec 11, 2017
8.800
9.000
8.700
8.850
660,880
+0.10(+1.14%)
Dec 08, 2017
8.550
8.800
8.550
8.750
278,393
+0.20(+2.34%)
Dec 07, 2017
8.300
8.650
8.100
8.550
405,699
+0.35(+4.27%)
Dec 06, 2017
8.250
8.450
7.950
8.200
371,311
-0.15(-1.80%)
Dec 05, 2017
8.800
8.900
8.300
8.350
324,176
-0.35(-4.02%)
Dec 04, 2017
8.800
8.860
8.700
8.700
352,311
-0.10(-1.14%)
Dec 01, 2017
9.050
9.143
8.750
8.800
404,185
-0.25(-2.76%)
Nov 30, 2017
9.050
9.175
8.950
9.050
517,522
+0.00(+0.00%)
Nov 29, 2017
9.000
9.100
9.000
9.050
464,804
+0.05(+0.56%)
Nov 28, 2017
9.000
9.000
8.700
9.000
245,496
+0.10(+1.12%)
Nov 27, 2017
9.000
9.050
8.750
8.900
331,254
-0.10(-1.11%)
Nov 24, 2017
8.950
9.050
8.750
9.000
212,265
+0.15(+1.69%)
Nov 22, 2017
8.500
9.149
8.400
8.850
631,210
+0.40(+4.73%)
Nov 21, 2017
8.350
8.600
8.150
8.450
456,495
+0.15(+1.81%)
Nov 20, 2017
7.900
8.400
7.850
8.300
452,547
+0.35(+4.40%)
Nov 17, 2017
7.800
8.000
7.700
7.950
366,011
+0.05(+0.63%)
Nov 16, 2017
8.000
8.050
7.750
7.900
342,017
+0.00(+0.00%)
Nov 15, 2017
7.600
7.950
7.450
7.900
371,362
+0.15(+1.94%)
Nov 14, 2017
7.650
7.950
7.400
7.750
364,462
+0.10(+1.31%)
Nov 13, 2017
7.950
8.100
7.550
7.650
392,416
-0.40(-4.97%)
Nov 10, 2017
7.850
8.200
7.750
8.050
517,385
+0.20(+2.55%)
Nov 09, 2017
7.550
8.000
7.500
7.850
687,526
+0.62(+8.65%)
Nov 08, 2017
7.500
7.734
7.125
7.225
493,930
-0.38(-4.93%)
Nov 07, 2017
7.800
7.900
7.475
7.600
308,309
-0.10(-1.30%)
Nov 06, 2017
7.800
8.000
7.400
7.700
587,542
-0.10(-1.28%)
Nov 03, 2017
7.300
7.902
7.250
7.800
369,293
+0.40(+5.41%)
Nov 02, 2017
7.150
7.450
7.000
7.400
404,146
+0.25(+3.50%)
Nov 01, 2017
8.000
8.250
7.100
7.150
805,638
-0.62(-8.04%)
Oct 31, 2017
7.700
7.850
7.451
7.775
513,580
+0.12(+1.63%)
Oct 30, 2017
7.350
7.700
7.250
7.650
510,715
+0.35(+4.79%)
Oct 27, 2017
7.000
7.300
6.900
7.300
548,017
+0.25(+3.55%)
Oct 26, 2017
6.950
7.150
6.850
7.050
315,494
+0.10(+1.44%)
Oct 25, 2017
6.900
7.200
6.750
6.950
553,184
+0.30(+4.51%)
Oct 24, 2017
6.900
7.000
6.600
6.650
400,738
-0.15(-2.21%)
Oct 23, 2017
7.300
7.400
6.750
6.800
522,133
-0.42(-5.88%)
Oct 20, 2017
7.350
7.400
7.075
7.225
330,494
+0.00(+0.00%)
Oct 19, 2017
7.350
7.350
7.100
7.225
341,630
-0.12(-1.70%)
Oct 18, 2017
7.350
7.550
7.100
7.350
375,176
+0.05(+0.68%)
Oct 17, 2017
7.450
7.500
7.250
7.300
250,193
-0.10(-1.35%)
Oct 16, 2017
7.350
7.700
7.200
7.400
355,473
+0.10(+1.37%)
Oct 13, 2017
7.450
7.563
7.150
7.300
424,025
-0.05(-0.68%)
Oct 12, 2017
7.450
7.550
7.250
7.350
511,328
-0.10(-1.34%)
Oct 11, 2017
7.850
7.850
7.250
7.450
572,596
-0.40(-5.10%)
Oct 10, 2017
7.850
8.000
7.650
7.850
387,660
+0.20(+2.61%)
Oct 09, 2017
7.850
7.850
7.590
7.650
247,652
-0.20(-2.55%)
Oct 06, 2017
7.850
7.950
7.700
7.850
288,487
-0.10(-1.26%)
Oct 05, 2017
8.050
8.050
7.700
7.950
347,196
-0.05(-0.62%)
Oct 04, 2017
8.050
8.100
7.900
8.000
435,166
+0.00(+0.00%)
Oct 03, 2017
8.000
8.050
7.850
8.000
617,368
+0.00(+0.00%)
Oct 02, 2017
7.900
8.000
7.800
8.000
514,256
+0.25(+3.23%)
Sep 29, 2017
7.850
8.100
7.650
7.750
849,502
-0.15(-1.90%)
Sep 28, 2017
8.050
8.200
7.850
7.900
418,306
-0.05(-0.63%)
Sep 27, 2017
8.100
7.950
924,676
+0.35(+4.61%)
Sep 26, 2017
7.750
7.850
7.450
7.600
398,088
-0.10(-1.30%)
Sep 25, 2017
7.800
7.950
7.600
7.700
694,726
+0.00(+0.00%)
Sep 22, 2017
7.050
7.950
7.000
7.700
950,644
+0.70(+10.00%)
Sep 21, 2017
7.100
7.400
6.950
7.000
3,609,994
-0.15(-2.10%)
Sep 20, 2017
8.000
8.100
7.100
7.150
1,903,539
-1.40(-16.37%)
Sep 19, 2017
8.400
8.600
8.100
8.550
604,957
+0.30(+3.64%)
Sep 18, 2017
7.800
8.300
7.800
8.250
569,002
+0.40(+5.10%)
Sep 15, 2017
7.350
8.000
7.350
7.850
889,760
+0.20(+2.61%)
Sep 14, 2017
7.500
7.950
7.400
7.650
661,917
+0.20(+2.68%)
Sep 13, 2017
7.350
7.600
7.200
7.450
467,480
+0.20(+2.76%)
Sep 12, 2017
7.500
7.550
7.150
7.250
389,028
-0.15(-2.03%)
Sep 11, 2017
7.650
7.650
7.300
7.400
392,438
+0.10(+1.37%)
Sep 08, 2017
7.150
7.400
7.115
7.300
514,021
+0.20(+2.82%)
Sep 07, 2017
6.800
7.250
6.500
7.100
709,077
+0.45(+6.77%)
Sep 06, 2017
6.600
6.750
6.450
6.650
395,114
+0.15(+2.31%)
Sep 05, 2017
6.700
6.051
6.500
932,942
+0.50(+8.33%)
Sep 01, 2017
6.500
6.550
5.900
6.000
1,507,385
+0.25(+4.35%)
Aug 31, 2017
5.650
5.950
5.550
5.750
514,806
+0.20(+3.60%)
Aug 30, 2017
5.850
5.900
5.350
5.550
229,137
-0.30(-5.13%)
Aug 29, 2017
6.000
6.100
5.750
5.850
193,174
-0.15(-2.50%)
Aug 28, 2017
5.500
6.200
5.350
6.000
618,506
+0.60(+11.11%)
Aug 25, 2017
5.450
5.700
5.300
5.400
255,208
+0.00(+0.00%)
Aug 24, 2017
5.100
5.500
5.100
5.400
348,034
+0.40(+8.00%)
Aug 23, 2017
4.600
5.050
4.600
5.000
438,846
+0.30(+6.38%)
Aug 22, 2017
4.650
4.800
4.550
4.700
205,525
+0.15(+3.30%)
Aug 21, 2017
4.750
4.850
4.550
4.550
172,411
-0.15(-3.19%)
Aug 18, 2017
4.550
4.850
4.550
4.700
223,569
+0.05(+1.08%)
Aug 17, 2017
4.500
4.800
4.500
4.650
291,423
+0.20(+4.49%)
Aug 16, 2017
4.750
4.850
4.450
4.450
311,211
-0.25(-5.32%)
Aug 15, 2017
5.050
5.100
4.600
4.700
383,451
-0.35(-6.93%)
Aug 14, 2017
5.300
5.450
4.850
5.050
298,366
-0.10(-1.94%)
Aug 11, 2017
5.450
5.450
5.150
5.150
123,421
-0.20(-3.74%)
Aug 10, 2017
5.500
5.650
5.250
5.350
142,754
-0.15(-2.73%)
Aug 09, 2017
5.550
5.750
5.450
5.500
81,854
-0.15(-2.65%)
Aug 08, 2017
5.600
5.850
5.600
5.650
95,204
+0.05(+0.89%)
Aug 07, 2017
5.700
5.750
5.450
5.600
160,270
+0.00(+0.00%)
Aug 04, 2017
5.500
5.950
5.450
5.600
246,833
+0.20(+3.70%)
Aug 03, 2017
5.550
5.600
5.350
5.400
172,750
-0.15(-2.70%)
Aug 02, 2017
5.500
5.800
5.450
5.550
179,314
-0.15(-2.63%)
Aug 01, 2017
5.950
5.975
5.600
5.700
161,578
-0.15(-2.56%)
Jul 31, 2017
5.800
6.250
5.650
5.850
499,738
+0.05(+0.86%)
Jul 28, 2017
5.700
6.050
5.700
5.800
189,720
+0.05(+0.87%)
Jul 27, 2017
6.100
6.200
5.600
5.750
258,198
-0.30(-4.96%)
Jul 26, 2017
6.250
6.250
6.000
6.050
107,506
-0.10(-1.63%)
Jul 25, 2017
6.450
6.475
6.125
6.150
201,693
-0.25(-3.91%)
Jul 24, 2017
6.450
6.450
6.300
6.400
108,579
+0.05(+0.79%)
Jul 21, 2017
6.650
6.700
6.250
6.350
158,116
+0.10(+1.60%)
Jul 20, 2017
6.500
6.300
6.250
152,594
-0.10(-1.57%)
Jul 19, 2017
6.400
6.750
6.350
6.350
92,991
+0.00(+0.00%)
Jul 18, 2017
6.300
6.500
6.200
6.350
139,573
+0.10(+1.60%)
Jul 17, 2017
6.350
6.600
6.250
6.250
117,005
-0.25(-3.85%)
Jul 14, 2017
6.450
6.800
6.250
6.500
84,321
+0.00(+0.00%)
Jul 13, 2017
6.500
6.650
6.150
6.500
145,069
-0.10(-1.52%)
Jul 12, 2017
6.600
6.700
6.350
6.600
121,242
+0.15(+2.33%)
Jul 11, 2017
6.600
6.700
6.450
6.450
157,852
-0.20(-3.01%)
Jul 10, 2017
6.700
6.850
6.550
6.650
92,678
-0.15(-2.21%)
Jul 07, 2017
7.050
7.100
6.800
6.800
180,549
-0.15(-2.16%)
Jul 06, 2017
7.350
7.350
6.950
6.950
322,649
-0.35(-4.79%)
Jul 05, 2017
7.300
7.500
7.200
7.300
164,912
-0.15(-2.01%)
Jul 03, 2017
7.200
7.450
7.200
7.450
97,560
+0.10(+1.36%)
Jun 30, 2017
7.150
7.500
7.150
7.350
299,463
+0.15(+2.08%)
Jun 29, 2017
7.150
7.250
6.950
7.200
246,537
+0.10(+1.41%)
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.