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
Chimerix Inc
(NQ:
CMRX
)
0.9000
-0.0325 (-3.49%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Jun 13, 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
1.850
2.005
1.819
1.880
3,929,684
-0.11(-5.53%)
May 27, 2022
1.800
2.070
1.730
1.990
7,274,517
+0.22(+12.43%)
May 26, 2022
1.760
1.820
1.720
1.770
4,112,183
-0.02(-1.12%)
May 25, 2022
1.730
1.861
1.720
1.790
3,796,954
-0.02(-1.10%)
May 24, 2022
2.260
2.300
1.810
1.810
9,789,293
-0.54(-22.98%)
May 23, 2022
2.610
2.650
2.181
2.350
20,161,582
+0.00(+0.00%)
May 20, 2022
2.230
2.580
2.180
2.350
12,935,634
+0.15(+6.82%)
May 19, 2022
2.000
2.220
1.870
2.200
10,356,442
+0.39(+21.55%)
May 18, 2022
1.740
1.910
1.680
1.810
6,322,058
+0.06(+3.43%)
May 17, 2022
1.600
1.780
1.570
1.750
12,829,047
+0.09(+5.42%)
May 16, 2022
1.940
1.990
1.600
1.660
38,133,656
-2.58(-60.85%)
May 13, 2022
4.180
4.315
4.070
4.240
800,041
+0.14(+3.41%)
May 12, 2022
3.990
4.170
3.900
4.100
863,787
+0.07(+1.74%)
May 11, 2022
4.390
4.390
3.930
4.030
1,242,273
-0.39(-8.82%)
May 10, 2022
4.060
4.500
4.000
4.420
1,766,036
+0.52(+13.33%)
May 09, 2022
4.520
4.630
3.882
3.900
1,226,680
-0.68(-14.85%)
May 06, 2022
4.680
4.840
4.580
4.580
872,727
-0.19(-3.98%)
May 05, 2022
4.810
4.975
4.670
4.770
1,072,688
-0.13(-2.65%)
May 04, 2022
4.780
4.930
4.580
4.900
858,568
+0.14(+2.94%)
May 03, 2022
4.690
4.805
4.630
4.760
673,051
+0.06(+1.28%)
May 02, 2022
4.380
4.710
4.380
4.700
886,517
+0.30(+6.82%)
Apr 29, 2022
4.540
4.700
4.350
4.400
723,020
-0.16(-3.51%)
Apr 28, 2022
4.630
4.660
4.230
4.560
929,675
+0.04(+0.88%)
Apr 27, 2022
4.730
4.840
4.520
4.520
983,937
-0.19(-4.03%)
Apr 26, 2022
4.950
5.040
4.690
4.710
971,961
-0.31(-6.18%)
Apr 25, 2022
4.640
5.085
4.640
5.020
996,500
+0.14(+2.87%)
Apr 22, 2022
4.800
5.000
4.710
4.880
901,568
+0.08(+1.67%)
Apr 21, 2022
4.970
5.010
4.750
4.800
1,223,224
-0.11(-2.24%)
Apr 20, 2022
4.920
4.990
4.710
4.910
792,273
+0.10(+2.08%)
Apr 19, 2022
4.540
4.840
4.440
4.810
924,618
+0.29(+6.42%)
Apr 18, 2022
4.800
4.800
4.410
4.520
2,126,324
-0.27(-5.64%)
Apr 14, 2022
4.700
4.860
4.600
4.790
1,263,970
+0.10(+2.13%)
Apr 13, 2022
4.840
5.020
3.340
4.690
8,581,090
-0.17(-3.50%)
Apr 12, 2022
4.770
5.070
4.720
4.860
2,078,170
+0.21(+4.52%)
Apr 11, 2022
4.790
4.840
4.595
4.650
1,221,489
-0.19(-3.93%)
Apr 08, 2022
5.020
5.030
4.840
4.840
858,642
-0.20(-3.97%)
Apr 07, 2022
5.090
5.275
5.035
5.040
613,470
-0.09(-1.75%)
Apr 06, 2022
5.070
5.225
5.050
5.130
706,063
-0.02(-0.39%)
Apr 05, 2022
5.300
5.390
5.090
5.150
1,196,735
-0.19(-3.56%)
Apr 04, 2022
5.050
5.350
5.025
5.340
900,757
+0.30(+5.95%)
Apr 01, 2022
4.590
5.050
4.590
5.040
1,334,429
+0.46(+10.04%)
Mar 31, 2022
4.640
4.830
4.560
4.580
1,533,108
-0.03(-0.65%)
Mar 30, 2022
4.820
4.830
4.600
4.610
880,399
-0.24(-4.95%)
Mar 29, 2022
4.820
4.920
4.750
4.850
796,969
+0.10(+2.11%)
Mar 28, 2022
4.980
5.080
4.640
4.750
1,283,339
-0.21(-4.23%)
Mar 25, 2022
5.150
5.150
4.920
4.960
890,767
-0.22(-4.25%)
Mar 24, 2022
5.070
5.180
4.880
5.180
692,974
+0.16(+3.19%)
Mar 23, 2022
5.140
5.250
4.990
5.020
1,267,803
-0.16(-3.09%)
Mar 22, 2022
5.120
5.260
5.045
5.180
1,873,019
+0.08(+1.57%)
Mar 21, 2022
5.300
5.310
5.070
5.100
1,280,112
-0.20(-3.77%)
Mar 18, 2022
5.030
5.360
4.980
5.300
2,028,508
+0.17(+3.31%)
Mar 17, 2022
5.310
5.346
5.070
5.130
1,897,048
-0.25(-4.65%)
Mar 16, 2022
5.180
5.380
5.010
5.380
799,024
+0.28(+5.49%)
Mar 15, 2022
5.000
5.100
4.940
5.100
652,376
+0.11(+2.20%)
Mar 14, 2022
5.430
5.435
4.934
4.990
1,049,550
-0.35(-6.55%)
Mar 11, 2022
5.800
5.800
5.307
5.340
1,137,415
-0.36(-6.32%)
Mar 10, 2022
5.600
5.720
5.470
5.700
807,389
+0.00(+0.00%)
Mar 09, 2022
5.460
5.710
5.380
5.700
899,730
+0.38(+7.14%)
Mar 08, 2022
5.360
5.580
5.170
5.320
783,546
-0.06(-1.12%)
Mar 07, 2022
5.580
5.780
5.320
5.380
1,086,840
-0.17(-3.06%)
Mar 04, 2022
5.450
5.822
5.450
5.550
1,008,339
+0.06(+1.09%)
Mar 03, 2022
5.890
5.940
5.450
5.490
983,734
-0.44(-7.42%)
Mar 02, 2022
5.670
6.080
5.630
5.930
695,728
+0.36(+6.46%)
Mar 01, 2022
5.750
6.250
5.490
5.570
892,378
-0.07(-1.24%)
Feb 28, 2022
5.590
5.830
5.590
5.640
692,534
+0.01(+0.18%)
Feb 25, 2022
5.510
5.630
5.410
5.630
678,267
+0.14(+2.55%)
Feb 24, 2022
4.940
5.510
4.930
5.490
1,344,774
+0.39(+7.65%)
Feb 23, 2022
5.540
5.640
5.100
5.100
1,356,609
-0.39(-7.10%)
Feb 22, 2022
5.570
5.730
5.470
5.490
511,339
-0.13(-2.31%)
Feb 18, 2022
5.620
0
-0.06(-1.06%)
Feb 17, 2022
5.830
5.970
5.655
5.680
792,863
-0.25(-4.22%)
Feb 16, 2022
5.800
5.999
5.710
5.930
659,275
+0.06(+1.02%)
Feb 15, 2022
5.700
5.910
5.600
5.870
577,514
+0.29(+5.20%)
Feb 14, 2022
5.750
5.760
5.490
5.580
721,161
-0.17(-2.96%)
Feb 11, 2022
5.960
6.065
5.650
5.750
582,997
-0.17(-2.87%)
Feb 10, 2022
5.990
6.430
5.820
5.920
1,351,915
-0.22(-3.58%)
Feb 09, 2022
5.890
6.140
5.875
6.140
926,012
+0.33(+5.68%)
Feb 08, 2022
5.770
5.850
5.530
5.810
809,035
-0.01(-0.17%)
Feb 07, 2022
5.600
5.850
5.570
5.820
804,274
+0.26(+4.68%)
Feb 04, 2022
5.270
5.630
5.210
5.560
1,030,456
+0.31(+5.90%)
Feb 03, 2022
5.390
5.245
5.250
676,010
-0.26(-4.72%)
Feb 02, 2022
5.750
5.750
5.500
5.510
714,208
-0.25(-4.34%)
Feb 01, 2022
5.690
5.840
5.570
5.760
552,660
+0.05(+0.88%)
Jan 31, 2022
5.430
5.710
5.710
816,370
+0.30(+5.55%)
Jan 28, 2022
5.210
5.470
5.093
5.410
625,497
+0.22(+4.24%)
Jan 27, 2022
5.630
5.660
5.170
5.190
763,529
-0.35(-6.32%)
Jan 26, 2022
5.780
5.930
5.500
5.540
820,669
-0.13(-2.29%)
Jan 25, 2022
5.460
5.750
5.350
5.670
823,405
+0.07(+1.25%)
Jan 24, 2022
5.420
5.635
5.160
5.600
1,011,115
+0.09(+1.63%)
Jan 21, 2022
5.420
5.720
5.420
5.510
838,530
-0.07(-1.25%)
Jan 20, 2022
5.750
5.920
5.550
5.580
742,827
-0.10(-1.76%)
Jan 19, 2022
5.700
5.940
5.655
5.680
825,265
+0.06(+1.07%)
Jan 18, 2022
5.920
6.010
5.600
5.620
872,396
-0.38(-6.33%)
Jan 14, 2022
6.000
0
+0.20(+3.45%)
Jan 13, 2022
6.100
6.184
5.780
5.800
1,016,017
-0.30(-4.92%)
Jan 12, 2022
6.400
6.430
6.090
6.100
856,907
-0.25(-3.94%)
Jan 11, 2022
6.320
6.520
6.210
6.350
679,388
+0.04(+0.63%)
Jan 10, 2022
5.970
6.330
5.710
6.310
1,474,180
+0.31(+5.17%)
Jan 07, 2022
6.160
6.230
5.975
6.000
598,021
-0.17(-2.76%)
Jan 06, 2022
6.100
6.290
5.920
6.170
739,035
+0.06(+0.98%)
Jan 05, 2022
6.700
6.740
6.090
6.110
972,227
-0.64(-9.48%)
Jan 04, 2022
6.810
7.020
6.685
6.750
745,274
-0.05(-0.74%)
Jan 03, 2022
6.440
6.860
6.430
6.800
601,197
+0.37(+5.75%)
Dec 31, 2021
6.660
6.770
6.410
6.430
1,113,254
-0.20(-3.02%)
Dec 30, 2021
6.730
6.895
6.610
6.630
701,990
-0.13(-1.92%)
Dec 29, 2021
6.640
6.900
6.570
6.760
816,292
+0.08(+1.20%)
Dec 28, 2021
6.740
7.085
6.670
6.680
781,927
-0.15(-2.20%)
Dec 27, 2021
7.130
7.150
6.820
6.830
947,127
-0.35(-4.87%)
Dec 23, 2021
6.530
7.420
6.530
7.180
2,053,876
+0.62(+9.45%)
Dec 22, 2021
6.330
6.690
6.200
6.560
1,395,912
+0.41(+6.67%)
Dec 21, 2021
6.110
6.200
6.000
6.150
700,975
+0.13(+2.16%)
Dec 20, 2021
6.020
6.080
5.861
6.020
836,421
+0.06(+1.01%)
Dec 17, 2021
5.900
6.140
5.750
5.960
1,907,734
+0.03(+0.51%)
Dec 16, 2021
6.170
6.170
5.820
5.930
824,640
-0.22(-3.58%)
Dec 15, 2021
5.990
6.160
5.630
6.150
1,330,187
+0.18(+3.02%)
Dec 14, 2021
6.030
6.205
5.910
5.970
1,162,653
-0.13(-2.13%)
Dec 13, 2021
6.000
6.245
5.910
6.100
674,720
+0.08(+1.33%)
Dec 10, 2021
6.250
6.330
6.000
6.020
852,382
-0.21(-3.37%)
Dec 09, 2021
6.280
6.530
6.200
6.230
706,918
-0.14(-2.20%)
Dec 08, 2021
6.370
6.480
6.120
6.370
564,617
+0.16(+2.61%)
Dec 07, 2021
6.130
6.435
6.110
6.208
1,059,566
+0.16(+2.61%)
Dec 06, 2021
5.650
6.070
5.650
6.050
1,108,296
+0.40(+7.08%)
Dec 03, 2021
6.050
6.100
5.570
5.650
1,442,432
-0.25(-4.24%)
Dec 02, 2021
5.840
5.930
5.682
5.900
938,408
-0.03(-0.50%)
Dec 01, 2021
6.380
6.490
5.845
5.929
1,343,582
-0.36(-5.73%)
Nov 30, 2021
6.080
6.510
6.060
6.290
3,117,054
+0.43(+7.34%)
Nov 29, 2021
6.060
6.160
5.590
5.860
2,382,193
-0.04(-0.68%)
Nov 26, 2021
6.070
6.181
5.830
5.900
589,005
-0.33(-5.30%)
Nov 24, 2021
6.000
6.240
5.880
6.230
635,827
+0.13(+2.13%)
Nov 23, 2021
6.020
6.250
6.020
6.100
1,140,949
+0.00(+0.00%)
Nov 22, 2021
6.200
6.350
5.880
6.100
1,254,753
+0.12(+2.01%)
Nov 19, 2021
6.470
6.500
5.816
5.980
1,606,017
-0.37(-5.83%)
Nov 18, 2021
6.390
6.360
6.260
6.350
1,160,271
+0.00(+0.00%)
Nov 17, 2021
6.380
6.600
6.150
6.350
1,267,665
+0.10(+1.60%)
Nov 16, 2021
5.870
6.300
5.710
6.250
2,010,908
+0.36(+6.11%)
Nov 15, 2021
6.170
6.170
5.855
5.890
478,788
-0.21(-3.44%)
Nov 12, 2021
6.050
6.100
5.880
6.100
618,186
+0.14(+2.35%)
Nov 11, 2021
5.850
6.130
5.830
5.960
649,415
+0.14(+2.41%)
Nov 10, 2021
5.920
5.820
1,181,905
-0.14(-2.35%)
Nov 09, 2021
5.790
5.985
5.690
5.960
921,484
+0.09(+1.53%)
Nov 08, 2021
5.710
5.940
5.660
5.870
639,306
+0.16(+2.80%)
Nov 05, 2021
6.100
6.220
5.575
5.710
1,156,431
-0.39(-6.39%)
Nov 04, 2021
4.820
6.130
4.750
6.100
2,967,067
+0.22(+3.74%)
Nov 03, 2021
5.570
5.930
5.490
5.880
803,645
+0.26(+4.63%)
Nov 02, 2021
5.430
5.660
5.250
5.620
674,661
+0.16(+2.93%)
Nov 01, 2021
5.250
5.480
5.318
5.460
540,796
+0.22(+4.20%)
Oct 29, 2021
5.430
5.230
5.240
497,715
-0.21(-3.85%)
Oct 28, 2021
5.240
5.470
5.220
5.450
711,522
+0.22(+4.21%)
Oct 27, 2021
5.310
5.350
5.190
5.230
433,331
-0.11(-2.06%)
Oct 26, 2021
5.300
5.340
758,035
+0.09(+1.71%)
Oct 25, 2021
5.350
5.420
5.020
5.250
1,633,397
-0.08(-1.50%)
Oct 22, 2021
5.670
5.690
5.140
5.330
1,183,123
-0.37(-6.49%)
Oct 21, 2021
5.730
5.880
5.630
5.700
541,487
-0.02(-0.35%)
Oct 20, 2021
5.740
5.790
5.660
5.720
446,684
-0.04(-0.69%)
Oct 19, 2021
5.890
5.910
5.750
5.760
322,799
-0.10(-1.71%)
Oct 18, 2021
6.040
6.040
5.800
5.860
624,878
-0.23(-3.78%)
Oct 15, 2021
6.270
6.300
6.050
6.090
572,468
-0.08(-1.30%)
Oct 14, 2021
6.020
6.370
6.020
6.170
636,418
+0.19(+3.18%)
Oct 13, 2021
5.740
6.080
5.650
5.980
755,211
+0.25(+4.36%)
Oct 12, 2021
5.830
5.949
5.680
5.730
606,452
-0.08(-1.38%)
Oct 11, 2021
5.550
5.970
5.510
5.810
857,308
+0.22(+3.94%)
Oct 08, 2021
5.800
5.900
5.420
5.590
1,133,152
-0.21(-3.62%)
Oct 07, 2021
5.960
5.980
5.750
5.800
633,004
-0.14(-2.36%)
Oct 06, 2021
6.060
6.100
5.910
5.940
595,021
-0.21(-3.41%)
Oct 05, 2021
6.090
6.330
5.990
6.150
887,884
+0.12(+1.99%)
Oct 04, 2021
6.230
6.280
5.940
6.030
667,581
-0.25(-3.98%)
Oct 01, 2021
6.200
6.295
5.930
6.280
682,144
+0.09(+1.45%)
Sep 30, 2021
6.270
6.351
6.080
6.190
499,195
-0.02(-0.32%)
Sep 29, 2021
6.620
6.620
6.190
6.210
704,545
-0.35(-5.34%)
Sep 28, 2021
6.740
6.740
6.520
6.560
496,021
-0.25(-3.67%)
Sep 27, 2021
6.730
7.000
6.560
6.810
555,306
+0.14(+2.10%)
Sep 24, 2021
7.060
7.075
6.640
6.670
567,317
-0.44(-6.19%)
Sep 23, 2021
6.800
7.200
6.670
7.110
1,164,039
+0.31(+4.56%)
Sep 22, 2021
6.500
6.820
6.360
6.800
1,072,576
+0.42(+6.58%)
Sep 21, 2021
6.220
6.550
6.220
6.380
967,400
+0.12(+1.92%)
Sep 20, 2021
6.200
6.350
6.050
6.260
838,367
-0.09(-1.42%)
Sep 17, 2021
6.170
6.360
5.970
6.350
1,798,976
+0.21(+3.42%)
Sep 16, 2021
6.260
6.350
6.060
6.140
1,078,878
-0.13(-2.07%)
Sep 15, 2021
6.460
6.490
5.930
6.270
3,595,144
-0.16(-2.49%)
Sep 14, 2021
6.520
6.590
6.341
6.430
738,586
-0.07(-1.08%)
Sep 13, 2021
6.790
6.790
6.460
6.500
652,281
-0.22(-3.27%)
Sep 10, 2021
6.920
6.946
6.630
6.720
558,116
-0.20(-2.89%)
Sep 09, 2021
6.800
7.130
6.800
6.920
337,682
+0.12(+1.76%)
Sep 08, 2021
7.010
7.019
6.600
6.800
620,209
-0.18(-2.58%)
Sep 07, 2021
6.850
7.080
6.770
6.980
705,193
+0.09(+1.31%)
Sep 03, 2021
7.020
7.090
6.810
6.890
576,881
-0.19(-2.68%)
Sep 02, 2021
7.160
7.209
7.050
7.080
375,879
-0.05(-0.70%)
Sep 01, 2021
7.100
7.150
7.010
7.130
297,612
+0.03(+0.42%)
Aug 31, 2021
6.950
7.240
6.940
7.100
725,673
+0.19(+2.75%)
Aug 30, 2021
7.080
7.280
6.820
6.910
827,233
-0.24(-3.36%)
Aug 27, 2021
6.660
7.245
6.600
7.150
586,821
+0.53(+8.01%)
Aug 26, 2021
6.750
6.940
6.560
6.620
435,961
-0.16(-2.36%)
Aug 25, 2021
6.730
6.933
6.620
6.780
508,253
+0.10(+1.50%)
Aug 24, 2021
6.530
6.760
6.300
6.680
661,938
+0.16(+2.45%)
Aug 23, 2021
6.320
6.630
6.270
6.520
672,022
+0.32(+5.16%)
Aug 20, 2021
5.920
6.210
5.917
6.200
1,638,731
+0.26(+4.38%)
Aug 19, 2021
6.100
6.160
5.916
5.940
568,851
-0.11(-1.82%)
Aug 18, 2021
6.270
6.290
6.040
6.050
465,335
-0.24(-3.82%)
Aug 17, 2021
6.030
6.459
5.990
6.290
818,748
+0.24(+3.97%)
Aug 16, 2021
6.100
6.250
6.000
6.050
287,545
-0.13(-2.10%)
Aug 13, 2021
6.430
6.430
6.160
6.180
400,616
-0.26(-4.04%)
Aug 12, 2021
6.520
6.545
6.350
6.440
217,300
-0.08(-1.23%)
Aug 11, 2021
6.360
6.640
6.300
6.520
291,787
+0.15(+2.35%)
Aug 10, 2021
6.530
6.530
6.230
6.370
371,886
-0.16(-2.45%)
Aug 09, 2021
6.680
6.800
6.510
6.530
315,057
-0.19(-2.83%)
Aug 06, 2021
6.630
6.764
6.510
6.720
382,899
-0.01(-0.15%)
Aug 05, 2021
6.260
6.880
6.000
6.730
1,190,508
+0.25(+3.86%)
Aug 04, 2021
6.610
6.680
6.380
6.480
612,366
-0.18(-2.70%)
Aug 03, 2021
6.890
6.890
6.600
6.660
457,240
-0.20(-2.92%)
Aug 02, 2021
6.690
6.930
6.690
6.860
565,995
+0.23(+3.47%)
Jul 30, 2021
6.920
6.950
6.630
6.630
399,351
-0.31(-4.47%)
Jul 29, 2021
7.240
7.330
6.900
6.940
442,183
-0.32(-4.41%)
Jul 28, 2021
7.000
7.290
6.860
7.260
307,549
+0.32(+4.61%)
Jul 27, 2021
7.040
7.070
6.835
6.940
344,120
-0.19(-2.66%)
Jul 26, 2021
7.230
7.388
7.080
7.130
284,170
-0.12(-1.66%)
Jul 23, 2021
7.420
7.420
7.190
7.250
331,149
-0.12(-1.63%)
Jul 22, 2021
7.840
7.850
7.320
7.370
708,135
-0.47(-5.99%)
Jul 21, 2021
7.380
7.870
7.370
7.840
1,175,203
+0.45(+6.09%)
Jul 20, 2021
7.430
7.650
7.260
7.390
1,486,766
+0.02(+0.27%)
Jul 19, 2021
7.130
7.470
7.115
7.370
490,091
+0.00(+0.00%)
Jul 16, 2021
7.420
7.500
7.250
7.370
267,203
+0.01(+0.14%)
Jul 15, 2021
7.200
7.510
7.070
7.360
430,178
+0.10(+1.38%)
Jul 14, 2021
7.360
7.457
7.170
7.260
989,833
-0.05(-0.68%)
Jul 13, 2021
7.480
7.540
7.145
7.310
460,619
-0.20(-2.66%)
Jul 12, 2021
7.740
7.800
7.510
7.510
342,297
-0.26(-3.35%)
Jul 09, 2021
7.660
7.780
7.470
7.770
410,263
+0.13(+1.70%)
Jul 08, 2021
7.620
7.890
7.420
7.640
558,881
-0.10(-1.29%)
Jul 07, 2021
7.830
8.040
7.600
7.740
473,306
-0.12(-1.53%)
Jul 06, 2021
8.370
8.450
7.835
7.860
671,190
-0.47(-5.64%)
Jul 02, 2021
8.720
8.720
8.200
8.330
386,285
-0.42(-4.80%)
Jul 01, 2021
8.010
8.780
7.900
8.750
944,192
+0.75(+9.38%)
Jun 30, 2021
7.720
8.450
7.660
8.000
1,783,193
+0.46(+6.10%)
Jun 29, 2021
7.830
7.830
7.480
7.540
719,697
-0.20(-2.58%)
Jun 28, 2021
7.800
8.012
7.720
7.740
414,876
-0.15(-1.90%)
Jun 25, 2021
7.750
7.910
7.680
7.890
3,270,007
+0.13(+1.68%)
Jun 24, 2021
7.940
7.950
7.655
7.760
447,996
-0.08(-1.02%)
Jun 23, 2021
7.830
7.980
7.715
7.840
352,908
+0.00(+0.00%)
Jun 22, 2021
8.160
8.210
7.670
7.840
564,730
-0.36(-4.39%)
Jun 21, 2021
8.360
8.540
8.140
8.200
504,395
-0.15(-1.80%)
Jun 18, 2021
8.200
8.380
8.090
8.350
723,787
+0.08(+0.97%)
Jun 17, 2021
8.180
8.340
8.090
8.270
316,470
+0.09(+1.10%)
Jun 16, 2021
8.290
8.330
8.030
8.180
543,121
-0.13(-1.56%)
Jun 15, 2021
8.420
8.510
8.090
8.310
502,126
-0.14(-1.66%)
Jun 14, 2021
8.370
8.590
8.310
8.450
895,189
+0.01(+0.12%)
Jun 11, 2021
8.500
8.660
8.420
8.440
493,519
-0.01(-0.12%)
Jun 10, 2021
8.730
8.860
8.430
8.450
680,339
-0.31(-3.54%)
Jun 09, 2021
8.500
8.886
8.360
8.760
737,502
+0.33(+3.91%)
Jun 08, 2021
8.340
8.550
8.060
8.430
1,212,901
+0.21(+2.55%)
Jun 07, 2021
8.870
8.870
8.050
8.220
1,499,244
-0.47(-5.41%)
Jun 04, 2021
8.420
9.290
8.340
8.690
3,206,638
+0.29(+3.45%)
Jun 03, 2021
8.020
8.600
8.020
8.400
787,378
+0.31(+3.83%)
Jun 02, 2021
8.080
8.160
7.945
8.090
408,557
+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.