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
Cti Biopharm Corp
(NQ:
CTIC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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 28, 2021
2.430
2.480
2.380
2.390
511,056
-0.01(-0.42%)
May 27, 2021
2.370
2.440
2.340
2.400
565,313
+0.06(+2.56%)
May 26, 2021
2.350
2.380
2.300
2.340
629,426
+0.01(+0.43%)
May 25, 2021
2.390
2.430
2.310
2.330
402,255
-0.03(-1.27%)
May 24, 2021
2.530
2.540
2.360
2.360
678,232
-0.18(-7.09%)
May 21, 2021
2.310
2.580
2.290
2.540
1,253,159
+0.24(+10.43%)
May 20, 2021
2.290
2.350
2.250
2.300
386,004
+0.03(+1.32%)
May 19, 2021
2.230
2.300
2.210
2.270
383,030
+0.02(+1.11%)
May 18, 2021
2.260
2.365
2.240
2.245
445,199
-0.02(-1.10%)
May 17, 2021
2.190
2.340
2.190
2.270
325,062
+0.09(+4.13%)
May 14, 2021
2.150
2.235
2.150
2.180
276,930
+0.02(+0.93%)
May 13, 2021
2.220
2.250
2.160
2.160
563,259
-0.05(-2.26%)
May 12, 2021
2.310
2.330
2.170
2.210
543,134
-0.10(-4.33%)
May 11, 2021
2.250
2.340
2.223
2.310
328,327
+0.05(+2.21%)
May 10, 2021
2.270
2.350
2.210
2.260
2,183,114
+0.01(+0.44%)
May 07, 2021
2.250
2.330
2.240
2.250
2,093,456
+0.03(+1.35%)
May 06, 2021
2.430
2.430
2.200
2.220
788,009
-0.12(-5.13%)
May 05, 2021
2.330
2.390
2.330
2.340
404,724
-0.02(-0.85%)
May 04, 2021
2.430
2.490
2.320
2.360
362,552
-0.08(-3.28%)
May 03, 2021
2.450
2.500
2.420
2.440
308,732
+0.02(+0.83%)
Apr 30, 2021
2.430
2.500
2.400
2.420
372,800
-0.02(-0.82%)
Apr 29, 2021
2.320
2.510
2.320
2.440
635,457
-0.08(-3.17%)
Apr 28, 2021
2.490
2.580
2.460
2.520
370,808
+0.00(+0.00%)
Apr 27, 2021
2.540
2.560
2.480
2.520
360,713
-0.01(-0.40%)
Apr 26, 2021
2.490
2.580
2.450
2.530
651,120
+0.08(+3.27%)
Apr 23, 2021
2.500
2.565
2.450
2.450
498,600
-0.05(-2.00%)
Apr 22, 2021
2.350
2.510
2.310
2.500
1,469,880
+0.15(+6.38%)
Apr 21, 2021
2.210
2.370
2.200
2.350
2,297,192
+0.13(+5.86%)
Apr 20, 2021
2.330
2.400
2.200
2.220
1,501,047
-0.13(-5.53%)
Apr 19, 2021
2.450
2.475
2.320
2.350
881,485
-0.11(-4.47%)
Apr 16, 2021
2.410
2.500
2.350
2.460
851,600
+0.03(+1.23%)
Apr 15, 2021
2.550
2.550
2.360
2.430
1,065,454
-0.10(-3.95%)
Apr 14, 2021
2.450
2.560
2.410
2.530
1,452,634
+0.12(+4.98%)
Apr 13, 2021
2.420
2.440
2.300
2.410
1,661,186
-0.02(-0.82%)
Apr 12, 2021
2.550
2.550
2.420
2.430
1,153,812
-0.15(-5.81%)
Apr 09, 2021
2.520
2.610
2.370
2.580
1,618,400
+0.07(+2.79%)
Apr 08, 2021
2.590
2.610
2.480
2.510
1,283,112
-0.05(-1.95%)
Apr 07, 2021
2.620
2.700
2.540
2.560
1,874,927
-0.06(-2.29%)
Apr 06, 2021
2.650
2.730
2.520
2.620
5,061,160
+0.09(+3.56%)
Apr 05, 2021
2.540
2.550
2.480
2.530
1,150,894
-0.01(-0.39%)
Apr 01, 2021
2.540
2.580
2.480
2.540
10,772,100
-0.37(-12.71%)
Mar 31, 2021
2.770
3.080
2.690
2.910
954,294
+0.23(+8.58%)
Mar 30, 2021
2.750
2.750
2.630
2.680
424,323
-0.05(-1.83%)
Mar 29, 2021
2.830
2.850
2.660
2.730
450,223
-0.06(-2.15%)
Mar 26, 2021
2.840
2.850
2.650
2.790
409,400
-0.01(-0.36%)
Mar 25, 2021
2.710
2.850
2.620
2.800
593,838
-0.02(-0.71%)
Mar 24, 2021
3.060
3.090
2.810
2.820
581,741
-0.16(-5.37%)
Mar 23, 2021
3.210
3.250
2.970
2.980
808,176
-0.35(-10.51%)
Mar 22, 2021
3.260
4.130
3.110
3.330
4,949,599
+0.13(+4.06%)
Mar 19, 2021
3.280
3.310
3.170
3.200
418,200
-0.07(-2.14%)
Mar 18, 2021
3.280
3.330
3.180
3.270
494,575
-0.03(-0.91%)
Mar 17, 2021
3.230
3.330
3.120
3.300
337,261
+0.02(+0.61%)
Mar 16, 2021
3.300
3.330
3.219
3.280
285,815
-0.02(-0.61%)
Mar 15, 2021
3.380
3.380
3.260
3.300
268,757
-0.02(-0.45%)
Mar 12, 2021
3.260
3.370
3.210
3.315
265,800
+0.06(+1.69%)
Mar 11, 2021
3.300
3.410
3.250
3.260
304,981
-0.04(-1.21%)
Mar 10, 2021
3.220
3.350
3.100
3.300
338,994
+0.06(+1.85%)
Mar 09, 2021
3.070
3.301
3.020
3.240
461,940
+0.17(+5.54%)
Mar 08, 2021
3.030
3.150
2.900
3.070
394,587
+0.10(+3.37%)
Mar 05, 2021
2.980
3.048
2.630
2.970
832,700
+0.01(+0.34%)
Mar 04, 2021
3.250
3.265
2.950
2.960
797,585
-0.29(-8.92%)
Mar 03, 2021
3.250
3.290
3.150
3.250
419,887
+0.02(+0.62%)
Mar 02, 2021
3.270
3.330
3.210
3.230
391,535
-0.07(-2.12%)
Mar 01, 2021
3.240
3.350
3.220
3.300
402,085
+0.05(+1.54%)
Feb 26, 2021
3.250
3.290
3.090
3.250
411,400
-0.02(-0.61%)
Feb 25, 2021
3.180
3.290
3.130
3.270
674,191
+0.09(+2.83%)
Feb 24, 2021
3.180
3.310
3.110
3.180
621,561
-0.02(-0.63%)
Feb 23, 2021
3.170
3.220
2.930
3.200
933,174
-0.04(-1.23%)
Feb 22, 2021
3.250
3.330
3.200
3.240
541,636
-0.05(-1.52%)
Feb 19, 2021
3.250
3.330
3.230
3.290
315,800
+0.04(+1.23%)
Feb 18, 2021
3.400
3.440
3.210
3.250
469,862
-0.13(-3.85%)
Feb 17, 2021
3.350
3.480
3.270
3.380
747,176
-0.02(-0.59%)
Feb 16, 2021
3.400
3.420
3.260
3.400
621,051
+0.09(+2.72%)
Feb 12, 2021
3.260
3.320
3.200
3.310
539,400
+0.07(+2.16%)
Feb 11, 2021
3.480
3.510
3.210
3.240
1,209,759
-0.21(-6.09%)
Feb 10, 2021
3.700
3.730
3.410
3.450
916,044
-0.23(-6.25%)
Feb 09, 2021
3.860
3.880
3.625
3.680
645,545
-0.12(-3.16%)
Feb 08, 2021
3.940
4.030
3.760
3.800
1,246,922
+0.05(+1.33%)
Feb 05, 2021
3.630
3.900
3.550
3.750
1,549,500
+0.15(+4.17%)
Feb 04, 2021
3.600
3.695
3.550
3.600
834,678
+0.13(+3.75%)
Feb 03, 2021
3.460
3.550
3.370
3.470
2,284,843
+0.08(+2.36%)
Feb 02, 2021
3.340
3.420
3.320
3.390
406,962
+0.05(+1.50%)
Feb 01, 2021
3.360
3.380
3.290
3.340
429,079
+0.02(+0.60%)
Jan 29, 2021
3.390
3.390
3.240
3.320
393,500
+0.02(+0.61%)
Jan 28, 2021
3.220
3.330
3.180
3.300
453,153
+0.09(+2.80%)
Jan 27, 2021
3.320
3.480
3.180
3.210
423,387
-0.12(-3.60%)
Jan 26, 2021
3.350
3.420
3.320
3.330
417,097
-0.04(-1.19%)
Jan 25, 2021
3.390
3.420
3.250
3.370
399,115
+0.00(+0.00%)
Jan 22, 2021
3.300
3.465
3.250
3.370
503,200
+0.10(+3.06%)
Jan 21, 2021
3.140
3.290
3.100
3.270
515,999
+0.15(+4.81%)
Jan 20, 2021
3.170
3.200
3.105
3.120
724,214
-0.05(-1.58%)
Jan 19, 2021
3.220
3.230
3.120
3.170
536,839
-0.07(-2.16%)
Jan 15, 2021
3.280
3.390
3.230
3.240
362,800
-0.05(-1.52%)
Jan 14, 2021
3.300
3.400
3.270
3.290
360,714
-0.01(-0.30%)
Jan 13, 2021
3.360
3.380
3.250
3.300
362,066
-0.09(-2.65%)
Jan 12, 2021
3.500
3.540
3.370
3.390
416,896
-0.06(-1.74%)
Jan 11, 2021
3.400
3.540
3.370
3.450
387,621
+0.06(+1.77%)
Jan 08, 2021
3.500
3.540
3.365
3.390
377,000
-0.14(-3.97%)
Jan 07, 2021
3.520
3.610
3.510
3.530
413,859
+0.00(+0.00%)
Jan 06, 2021
3.410
3.540
3.380
3.530
553,705
+0.12(+3.52%)
Jan 05, 2021
3.410
3.485
3.370
3.410
368,904
+0.05(+1.49%)
Jan 04, 2021
3.320
3.450
3.230
3.360
620,291
+0.14(+4.35%)
Dec 31, 2020
3.220
3.220
3.220
468,642
-0.03(-0.92%)
Dec 30, 2020
3.250
3.470
3.220
3.250
468,642
+0.02(+0.62%)
Dec 29, 2020
3.290
3.370
3.210
3.230
627,846
-0.06(-1.82%)
Dec 28, 2020
3.430
3.490
3.285
3.290
578,992
-0.16(-4.64%)
Dec 24, 2020
3.450
3.520
3.400
3.450
258,100
-0.03(-0.86%)
Dec 23, 2020
3.500
3.540
3.430
3.480
363,491
-0.05(-1.42%)
Dec 22, 2020
3.480
3.601
3.480
3.530
388,184
+0.03(+0.86%)
Dec 21, 2020
3.410
3.530
3.362
3.500
337,691
-0.03(-0.85%)
Dec 18, 2020
3.630
3.640
3.510
3.530
441,600
-0.11(-3.02%)
Dec 17, 2020
3.520
3.680
3.430
3.640
512,062
+0.11(+3.12%)
Dec 16, 2020
3.570
3.590
3.360
3.530
508,576
-0.02(-0.56%)
Dec 15, 2020
3.400
3.570
3.370
3.550
795,484
+0.15(+4.41%)
Dec 14, 2020
3.600
3.630
3.340
3.400
462,327
-0.13(-3.68%)
Dec 11, 2020
3.210
3.530
3.170
3.530
1,056,300
+0.32(+9.97%)
Dec 10, 2020
3.170
3.210
3.100
3.210
338,622
+0.04(+1.26%)
Dec 09, 2020
3.260
3.300
3.020
3.170
837,556
-0.06(-1.86%)
Dec 08, 2020
3.410
3.420
3.190
3.230
566,688
-0.16(-4.72%)
Dec 07, 2020
3.480
3.490
3.300
3.390
670,415
+0.13(+3.99%)
Dec 04, 2020
3.300
3.470
3.230
3.260
554,600
+0.00(+0.00%)
Dec 03, 2020
3.350
3.370
3.230
3.260
367,666
-0.03(-0.91%)
Dec 02, 2020
3.300
3.370
3.170
3.290
626,544
-0.05(-1.50%)
Dec 01, 2020
3.700
3.720
3.270
3.340
963,794
-0.26(-7.22%)
Nov 30, 2020
3.680
3.760
3.410
3.600
828,082
-0.11(-2.96%)
Nov 27, 2020
3.780
3.820
3.660
3.710
267,700
-0.03(-0.80%)
Nov 25, 2020
3.620
3.760
3.560
3.740
452,500
+0.03(+0.81%)
Nov 24, 2020
3.720
3.800
3.620
3.710
651,726
-0.09(-2.37%)
Nov 23, 2020
4.030
4.030
3.740
3.800
1,381,664
+0.09(+2.43%)
Nov 20, 2020
3.550
3.880
3.510
3.710
1,955,500
+0.18(+5.10%)
Nov 19, 2020
3.470
3.540
3.420
3.530
663,958
+0.09(+2.62%)
Nov 18, 2020
3.500
3.560
3.440
3.440
633,609
-0.05(-1.43%)
Nov 17, 2020
3.460
3.580
3.460
3.490
861,875
-0.01(-0.29%)
Nov 16, 2020
3.460
3.530
3.410
3.500
673,602
+0.07(+2.04%)
Nov 13, 2020
3.500
3.550
3.410
3.430
412,500
-0.03(-0.87%)
Nov 12, 2020
3.350
3.520
3.340
3.460
815,721
+0.13(+3.90%)
Nov 11, 2020
3.370
3.410
3.250
3.330
527,462
+0.02(+0.60%)
Nov 10, 2020
3.080
3.410
3.070
3.310
865,018
+0.20(+6.43%)
Nov 09, 2020
3.340
3.450
3.040
3.110
739,296
-0.15(-4.60%)
Nov 06, 2020
3.300
3.340
3.260
3.260
345,200
-0.04(-1.21%)
Nov 05, 2020
3.300
3.330
3.210
3.300
375,247
+0.06(+1.85%)
Nov 04, 2020
3.320
3.380
3.204
3.240
354,945
-0.07(-2.11%)
Nov 03, 2020
3.340
3.600
3.220
3.310
355,229
+0.04(+1.22%)
Nov 02, 2020
3.260
3.420
3.260
3.270
464,782
+0.02(+0.62%)
Oct 30, 2020
3.170
3.340
3.130
3.250
526,900
+0.09(+2.85%)
Oct 29, 2020
3.110
3.200
3.100
3.160
361,433
-0.01(-0.32%)
Oct 28, 2020
3.080
3.240
3.020
3.170
651,097
-0.09(-2.76%)
Oct 27, 2020
3.290
3.380
3.130
3.260
569,257
-0.03(-0.91%)
Oct 26, 2020
3.550
3.550
3.210
3.290
1,035,103
-0.21(-6.00%)
Oct 23, 2020
3.400
3.600
3.400
3.500
2,011,100
+0.16(+4.79%)
Oct 22, 2020
3.220
3.350
3.200
3.340
797,237
+0.06(+1.83%)
Oct 21, 2020
3.240
3.300
3.120
3.280
508,350
+0.04(+1.23%)
Oct 20, 2020
3.360
3.400
3.120
3.240
715,223
-0.06(-1.82%)
Oct 19, 2020
3.250
3.470
3.180
3.300
1,836,992
+0.13(+4.10%)
Oct 16, 2020
3.080
3.250
3.050
3.170
874,400
+0.09(+2.92%)
Oct 15, 2020
3.020
3.080
2.990
3.080
626,089
-0.01(-0.32%)
Oct 14, 2020
3.060
3.100
2.980
3.090
768,772
-0.01(-0.32%)
Oct 13, 2020
3.100
3.190
3.040
3.100
1,011,598
+0.02(+0.65%)
Oct 12, 2020
3.160
3.240
3.030
3.080
1,198,371
-0.11(-3.45%)
Oct 09, 2020
3.000
3.374
2.970
3.190
2,280,300
+0.18(+5.98%)
Oct 08, 2020
2.970
3.050
2.920
3.010
1,268,625
+0.02(+0.67%)
Oct 07, 2020
3.050
3.190
2.850
2.990
3,050,514
-0.10(-3.24%)
Oct 06, 2020
3.440
3.680
2.900
3.090
8,006,227
-0.19(-5.79%)
Oct 05, 2020
3.110
3.340
2.910
3.280
8,910,080
+0.29(+9.70%)
Oct 02, 2020
2.360
3.220
2.340
2.990
34,707,800
+0.52(+21.05%)
Oct 01, 2020
1.970
2.580
1.970
2.470
19,896,384
+0.32(+14.88%)
Sep 30, 2020
2.310
2.680
1.900
2.150
107,157,680
+1.10(+104.76%)
Sep 29, 2020
1.050
1.060
1.020
1.050
8,222,649
+0.00(+0.00%)
Sep 28, 2020
1.040
1.060
1.020
1.050
85,103
+0.00(+0.00%)
Sep 25, 2020
1.000
1.050
1.000
1.050
77,200
+0.02(+1.94%)
Sep 24, 2020
1.020
1.060
1.000
1.030
130,403
-0.02(-1.90%)
Sep 23, 2020
1.090
1.130
1.030
1.050
171,380
-0.05(-4.55%)
Sep 22, 2020
1.110
1.120
1.090
1.100
68,031
-0.03(-2.65%)
Sep 21, 2020
1.180
1.180
1.100
1.130
112,175
+0.00(+0.00%)
Sep 18, 2020
1.200
1.234
1.130
1.130
296,300
-0.07(-5.83%)
Sep 17, 2020
1.110
1.230
1.090
1.200
339,679
+0.09(+8.11%)
Sep 16, 2020
1.110
1.130
1.060
1.110
168,125
+0.01(+0.91%)
Sep 15, 2020
1.090
1.130
1.080
1.100
139,641
+0.00(+0.00%)
Sep 14, 2020
1.000
1.100
1.000
1.100
182,753
+0.06(+5.77%)
Sep 11, 2020
1.050
1.070
1.030
1.040
110,900
-0.02(-1.89%)
Sep 10, 2020
1.060
1.090
1.040
1.060
123,640
+0.00(+0.00%)
Sep 09, 2020
1.050
1.090
1.040
1.060
98,981
+0.01(+0.95%)
Sep 08, 2020
1.020
1.070
1.010
1.050
147,303
+0.03(+2.94%)
Sep 04, 2020
1.020
1.050
0.9629
1.020
455,600
-0.04(-3.77%)
Sep 03, 2020
1.040
1.070
1.030
1.060
205,837
+0.02(+1.92%)
Sep 02, 2020
1.070
1.100
1.040
1.040
221,139
-0.04(-3.70%)
Sep 01, 2020
1.090
1.110
1.070
1.080
185,721
-0.03(-2.70%)
Aug 31, 2020
1.130
1.130
1.090
1.110
182,909
-0.02(-1.77%)
Aug 28, 2020
1.100
1.140
1.090
1.130
110,800
+0.04(+3.67%)
Aug 27, 2020
1.130
1.140
1.080
1.090
228,587
-0.05(-4.39%)
Aug 26, 2020
1.170
1.190
1.130
1.140
156,457
-0.03(-2.56%)
Aug 25, 2020
1.090
1.180
1.090
1.170
300,547
+0.06(+5.41%)
Aug 24, 2020
1.150
1.160
1.060
1.110
613,603
-0.05(-4.31%)
Aug 21, 2020
1.190
1.190
1.150
1.160
186,100
-0.02(-1.69%)
Aug 20, 2020
1.170
1.200
1.150
1.180
274,098
-0.01(-0.84%)
Aug 19, 2020
1.230
1.240
1.155
1.190
372,716
-0.04(-3.25%)
Aug 18, 2020
1.250
1.260
1.200
1.230
246,991
+0.01(+0.82%)
Aug 17, 2020
1.270
1.270
1.200
1.220
271,017
-0.02(-1.61%)
Aug 14, 2020
1.240
1.260
1.220
1.240
154,400
-0.01(-0.80%)
Aug 13, 2020
1.220
1.250
1.210
1.250
239,694
+0.04(+3.31%)
Aug 12, 2020
1.270
1.280
1.200
1.210
431,905
-0.06(-4.72%)
Aug 11, 2020
1.280
1.300
1.270
1.270
557,909
-0.03(-2.31%)
Aug 10, 2020
1.240
1.310
1.230
1.300
739,321
+0.05(+4.00%)
Aug 07, 2020
1.210
1.280
1.180
1.250
1,127,600
-0.08(-6.02%)
Aug 06, 2020
1.480
1.480
1.320
1.330
1,157,194
-0.14(-9.52%)
Aug 05, 2020
1.460
1.500
1.440
1.470
391,878
+0.02(+1.38%)
Aug 04, 2020
1.490
1.500
1.420
1.450
437,868
-0.03(-2.03%)
Aug 03, 2020
1.550
1.560
1.440
1.480
596,015
-0.03(-1.99%)
Jul 31, 2020
1.550
1.560
1.510
1.510
293,700
-0.02(-1.31%)
Jul 30, 2020
1.560
1.600
1.510
1.530
456,436
-0.03(-1.92%)
Jul 29, 2020
1.650
1.650
1.540
1.560
671,286
-0.05(-3.11%)
Jul 28, 2020
1.560
1.630
1.520
1.610
582,189
+0.03(+1.90%)
Jul 27, 2020
1.710
1.720
1.560
1.580
1,029,466
-0.14(-8.14%)
Jul 24, 2020
1.720
1.740
1.650
1.720
669,200
+0.06(+3.61%)
Jul 23, 2020
1.700
1.780
1.640
1.660
1,103,480
-0.02(-1.19%)
Jul 22, 2020
1.760
1.820
1.660
1.680
1,326,044
-0.10(-5.62%)
Jul 21, 2020
1.950
1.950
1.710
1.780
5,637,639
+0.18(+11.25%)
Jul 20, 2020
1.620
1.650
1.510
1.600
2,514,941
+0.11(+7.38%)
Jul 17, 2020
1.530
1.530
1.430
1.490
1,562,700
+0.02(+1.36%)
Jul 16, 2020
1.420
1.510
1.400
1.470
1,949,833
+0.09(+6.52%)
Jul 15, 2020
1.250
1.390
1.250
1.380
972,803
+0.13(+10.40%)
Jul 14, 2020
1.280
1.280
1.220
1.250
363,380
-0.01(-0.79%)
Jul 13, 2020
1.280
1.280
1.240
1.260
522,436
+0.04(+3.28%)
Jul 10, 2020
1.280
1.280
1.210
1.220
549,100
-0.07(-5.43%)
Jul 09, 2020
1.450
1.450
1.260
1.290
1,160,274
-0.13(-9.15%)
Jul 08, 2020
1.520
1.550
1.380
1.420
1,939,506
-0.13(-8.39%)
Jul 07, 2020
1.240
1.640
1.230
1.550
5,544,359
+0.36(+30.25%)
Jul 06, 2020
1.180
1.200
1.150
1.190
237,088
+0.01(+0.85%)
Jul 02, 2020
1.170
1.180
1.140
1.180
219,100
+0.03(+2.61%)
Jul 01, 2020
1.160
1.190
1.140
1.150
189,190
-0.01(-0.86%)
Jun 30, 2020
1.180
1.200
1.140
1.160
273,506
-0.02(-1.69%)
Jun 29, 2020
1.270
1.280
1.160
1.180
665,425
-0.08(-6.35%)
Jun 26, 2020
1.190
1.280
1.190
1.260
891,500
+0.06(+5.00%)
Jun 25, 2020
1.210
1.220
1.180
1.200
205,300
-0.01(-0.83%)
Jun 24, 2020
1.210
1.220
1.160
1.210
314,118
-0.04(-3.20%)
Jun 23, 2020
1.270
1.270
1.210
1.250
300,779
-0.02(-1.57%)
Jun 22, 2020
1.320
1.340
1.220
1.270
673,312
-0.05(-3.79%)
Jun 19, 2020
1.240
1.320
1.130
1.320
1,001,100
+0.06(+4.76%)
Jun 18, 2020
1.200
1.260
1.170
1.260
545,599
+0.06(+5.00%)
Jun 17, 2020
1.150
1.200
1.140
1.200
374,921
+0.06(+5.26%)
Jun 16, 2020
1.170
1.190
1.120
1.140
321,434
-0.01(-0.87%)
Jun 15, 2020
1.110
1.150
1.110
1.150
274,090
+0.04(+3.60%)
Jun 12, 2020
1.070
1.180
1.030
1.110
712,200
+0.07(+6.73%)
Jun 11, 2020
1.090
1.090
1.030
1.040
368,116
-0.09(-7.96%)
Jun 10, 2020
1.130
1.150
1.080
1.130
207,383
+0.00(+0.00%)
Jun 09, 2020
1.100
1.130
1.060
1.130
225,679
+0.02(+1.80%)
Jun 08, 2020
1.080
1.130
1.070
1.110
330,749
+0.02(+1.83%)
Jun 05, 2020
1.090
1.100
1.070
1.090
290,900
-0.01(-0.91%)
Jun 04, 2020
1.090
1.110
1.060
1.100
325,625
+0.00(+0.00%)
Jun 03, 2020
1.130
1.130
1.050
1.100
753,228
-0.01(-0.90%)
Jun 02, 2020
1.190
1.200
1.100
1.110
667,253
-0.08(-6.72%)
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.