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
Tricida Inc
(NQ:
TCDA
)
0.1080
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 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
4.460
4.680
4.454
4.610
183,503
+0.16(+3.60%)
May 27, 2021
4.610
4.680
4.370
4.450
501,023
-0.16(-3.47%)
May 26, 2021
4.490
4.650
4.475
4.610
102,306
+0.11(+2.44%)
May 25, 2021
4.770
4.770
4.500
4.500
200,836
-0.23(-4.86%)
May 24, 2021
4.800
4.800
4.620
4.730
127,121
-0.05(-1.05%)
May 21, 2021
4.980
4.980
4.770
4.780
149,233
-0.15(-3.04%)
May 20, 2021
4.820
4.990
4.760
4.930
182,970
+0.09(+1.86%)
May 19, 2021
4.820
4.950
4.750
4.840
203,169
-0.07(-1.43%)
May 18, 2021
4.900
4.970
4.810
4.910
218,297
+0.04(+0.82%)
May 17, 2021
4.610
4.890
4.610
4.870
291,695
+0.22(+4.73%)
May 14, 2021
4.680
5.007
4.580
4.650
413,371
+0.01(+0.22%)
May 13, 2021
4.900
4.900
4.520
4.640
481,897
-0.29(-5.88%)
May 12, 2021
4.470
5.050
4.470
4.930
1,344,947
+0.32(+6.94%)
May 11, 2021
4.130
4.610
4.060
4.610
522,513
+0.38(+8.98%)
May 10, 2021
4.130
4.240
4.000
4.230
821,558
+0.17(+4.19%)
May 07, 2021
3.980
4.230
3.960
4.060
238,884
+0.11(+2.78%)
May 06, 2021
4.180
4.180
3.800
3.950
674,436
-0.25(-5.95%)
May 05, 2021
4.570
4.570
4.200
4.200
466,869
-0.37(-8.10%)
May 04, 2021
4.640
4.640
4.470
4.570
435,707
-0.08(-1.72%)
May 03, 2021
4.660
4.780
4.520
4.650
306,663
+0.00(+0.00%)
Apr 30, 2021
4.790
4.880
4.620
4.650
304,100
-0.19(-3.93%)
Apr 29, 2021
4.820
4.870
4.700
4.840
218,599
+0.01(+0.21%)
Apr 28, 2021
4.760
4.910
4.690
4.830
161,691
+0.05(+1.05%)
Apr 27, 2021
4.840
4.940
4.730
4.780
255,180
+0.01(+0.21%)
Apr 26, 2021
4.670
4.800
4.650
4.770
238,742
+0.10(+2.14%)
Apr 23, 2021
4.780
4.790
4.620
4.670
224,900
-0.10(-2.10%)
Apr 22, 2021
4.760
4.910
4.640
4.770
208,574
+0.04(+0.85%)
Apr 21, 2021
4.650
4.740
4.490
4.730
209,273
+0.12(+2.60%)
Apr 20, 2021
4.570
4.630
4.430
4.610
276,466
+0.02(+0.44%)
Apr 19, 2021
4.680
4.680
4.420
4.590
545,854
-0.09(-1.92%)
Apr 16, 2021
5.100
5.102
4.630
4.680
336,900
-0.42(-8.24%)
Apr 15, 2021
4.960
5.110
4.950
5.100
365,529
+0.18(+3.66%)
Apr 14, 2021
4.860
5.070
4.850
4.920
244,187
+0.03(+0.61%)
Apr 13, 2021
5.000
5.060
4.880
4.890
419,232
-0.15(-2.98%)
Apr 12, 2021
5.110
5.120
4.890
5.040
217,015
-0.05(-0.98%)
Apr 09, 2021
4.980
5.170
4.830
5.090
276,200
+0.14(+2.83%)
Apr 08, 2021
5.160
5.180
4.940
4.950
444,670
-0.16(-3.13%)
Apr 07, 2021
5.260
5.330
5.060
5.110
263,912
-0.14(-2.67%)
Apr 06, 2021
5.370
5.510
5.230
5.250
523,715
-0.12(-2.23%)
Apr 05, 2021
5.370
5.480
5.220
5.370
348,139
-0.04(-0.74%)
Apr 01, 2021
5.330
5.490
5.290
5.410
306,700
+0.12(+2.27%)
Mar 31, 2021
5.110
5.350
5.100
5.290
386,096
+0.13(+2.52%)
Mar 30, 2021
5.250
5.250
4.930
5.160
492,150
-0.09(-1.71%)
Mar 29, 2021
5.280
5.600
5.100
5.250
655,045
+0.11(+2.14%)
Mar 26, 2021
5.170
5.310
5.000
5.140
442,700
+0.18(+3.63%)
Mar 25, 2021
4.810
4.990
4.690
4.960
420,045
+0.23(+4.86%)
Mar 24, 2021
5.050
5.120
4.650
4.730
629,959
-0.28(-5.59%)
Mar 23, 2021
5.050
5.070
4.900
5.010
608,503
-0.08(-1.57%)
Mar 22, 2021
5.370
5.410
5.080
5.090
460,822
-0.28(-5.21%)
Mar 19, 2021
5.090
5.440
5.035
5.370
690,200
+0.32(+6.34%)
Mar 18, 2021
4.990
5.330
4.870
5.050
813,179
+0.00(+0.00%)
Mar 17, 2021
4.810
5.070
4.800
5.050
558,147
+0.10(+2.02%)
Mar 16, 2021
5.090
5.150
4.870
4.950
326,755
-0.12(-2.37%)
Mar 15, 2021
4.880
5.090
4.840
5.070
492,911
+0.21(+4.32%)
Mar 12, 2021
4.900
4.950
4.800
4.860
357,900
-0.04(-0.82%)
Mar 11, 2021
4.950
4.950
4.730
4.900
527,051
+0.10(+2.08%)
Mar 10, 2021
4.670
4.880
4.610
4.800
452,966
+0.11(+2.35%)
Mar 09, 2021
4.750
4.980
4.560
4.690
513,977
+0.00(+0.00%)
Mar 08, 2021
4.700
4.730
4.510
4.690
500,375
-0.05(-1.05%)
Mar 05, 2021
4.500
4.750
4.210
4.740
810,800
+0.22(+4.87%)
Mar 04, 2021
4.600
4.680
4.290
4.520
1,180,070
-0.20(-4.24%)
Mar 03, 2021
5.140
5.210
4.700
4.720
1,214,974
-0.28(-5.60%)
Mar 02, 2021
4.800
5.100
4.790
5.000
1,484,144
+0.20(+4.17%)
Mar 01, 2021
5.160
5.230
4.780
4.800
2,445,481
-0.31(-6.07%)
Feb 26, 2021
5.240
5.590
4.850
5.110
5,267,200
-2.25(-30.57%)
Feb 25, 2021
7.780
7.780
7.260
7.360
696,639
-0.30(-3.92%)
Feb 24, 2021
7.050
8.160
7.010
7.660
1,481,804
+0.68(+9.74%)
Feb 23, 2021
7.000
7.250
6.810
6.980
785,794
-0.17(-2.38%)
Feb 22, 2021
6.900
7.220
6.600
7.150
1,205,894
+0.26(+3.77%)
Feb 19, 2021
6.610
6.950
6.561
6.890
370,000
+0.32(+4.87%)
Feb 18, 2021
6.870
6.900
6.560
6.570
547,218
-0.33(-4.78%)
Feb 17, 2021
6.820
7.010
6.570
6.900
674,706
+0.12(+1.77%)
Feb 16, 2021
6.930
6.930
6.700
6.780
853,653
-0.01(-0.15%)
Feb 12, 2021
7.060
7.060
6.690
6.790
1,525,000
-0.21(-3.00%)
Feb 11, 2021
7.330
7.390
6.950
7.000
541,111
-0.27(-3.71%)
Feb 10, 2021
7.310
7.407
7.050
7.270
591,619
+0.01(+0.14%)
Feb 09, 2021
7.380
7.470
7.180
7.260
923,957
-0.15(-2.02%)
Feb 08, 2021
7.400
7.490
7.190
7.410
977,448
+0.25(+3.49%)
Feb 05, 2021
7.290
7.370
7.040
7.160
753,000
+0.04(+0.56%)
Feb 04, 2021
6.980
7.430
6.890
7.120
1,341,473
+0.25(+3.64%)
Feb 03, 2021
6.920
7.100
6.790
6.870
777,346
-0.09(-1.29%)
Feb 02, 2021
6.970
7.020
6.750
6.960
440,206
+0.05(+0.72%)
Feb 01, 2021
6.800
6.920
6.600
6.910
375,565
+0.33(+5.02%)
Jan 29, 2021
6.850
7.000
6.530
6.580
722,400
-0.35(-5.05%)
Jan 28, 2021
6.880
7.620
6.830
6.930
1,380,628
+0.06(+0.87%)
Jan 27, 2021
6.770
7.000
6.450
6.870
716,618
-0.05(-0.72%)
Jan 26, 2021
7.210
7.440
6.880
6.920
604,286
-0.20(-2.81%)
Jan 25, 2021
7.390
7.530
7.060
7.120
509,413
-0.33(-4.43%)
Jan 22, 2021
7.110
7.485
6.940
7.450
308,900
+0.30(+4.20%)
Jan 21, 2021
7.140
7.250
6.990
7.150
430,118
+0.00(+0.00%)
Jan 20, 2021
7.100
7.200
6.900
7.150
313,734
+0.00(+0.00%)
Jan 19, 2021
7.150
7.340
6.900
7.150
731,476
+0.12(+1.71%)
Jan 15, 2021
7.210
7.440
7.020
7.030
556,700
-0.18(-2.50%)
Jan 14, 2021
7.300
7.380
6.900
7.210
541,265
-0.02(-0.28%)
Jan 13, 2021
7.610
7.650
7.210
7.230
330,581
-0.43(-5.61%)
Jan 12, 2021
7.610
7.800
7.510
7.660
222,631
+0.09(+1.19%)
Jan 11, 2021
7.810
7.870
7.300
7.570
459,060
-0.23(-2.95%)
Jan 08, 2021
7.590
7.980
7.560
7.800
325,700
+0.13(+1.69%)
Jan 07, 2021
7.420
7.700
7.360
7.670
323,360
+0.31(+4.21%)
Jan 06, 2021
7.230
7.660
7.230
7.360
714,574
+0.13(+1.80%)
Jan 05, 2021
7.170
7.400
7.090
7.230
504,417
+0.06(+0.84%)
Jan 04, 2021
7.060
7.200
6.850
7.170
321,042
+0.12(+1.70%)
Dec 31, 2020
7.050
7.050
7.050
534,951
-0.10(-1.40%)
Dec 30, 2020
7.500
7.500
7.100
7.150
534,951
-0.25(-3.38%)
Dec 29, 2020
7.600
7.650
7.080
7.400
580,492
-0.21(-2.76%)
Dec 28, 2020
7.840
7.890
7.490
7.610
419,160
-0.13(-1.68%)
Dec 24, 2020
7.740
8.030
7.650
7.740
397,600
+0.23(+3.06%)
Dec 23, 2020
7.510
7.550
7.280
7.510
549,275
+0.07(+0.94%)
Dec 22, 2020
7.350
7.590
7.200
7.440
549,187
+0.17(+2.34%)
Dec 21, 2020
7.450
7.540
7.210
7.270
1,255,725
-0.26(-3.45%)
Dec 18, 2020
7.430
7.780
7.275
7.530
758,600
+0.10(+1.35%)
Dec 17, 2020
7.190
7.440
7.070
7.430
637,744
+0.23(+3.19%)
Dec 16, 2020
7.650
7.710
7.190
7.200
1,335,264
-0.57(-7.34%)
Dec 15, 2020
8.000
8.000
7.360
7.770
454,428
-0.01(-0.13%)
Dec 14, 2020
7.530
8.190
7.319
7.780
802,254
+0.27(+3.60%)
Dec 11, 2020
7.230
8.090
7.150
7.510
1,679,000
+0.67(+9.80%)
Dec 10, 2020
6.750
6.950
6.540
6.840
2,992,465
+0.16(+2.40%)
Dec 09, 2020
7.470
7.860
6.530
6.680
2,715,480
-1.44(-17.73%)
Dec 08, 2020
7.600
8.190
7.600
8.120
2,140,958
+0.66(+8.85%)
Dec 07, 2020
7.630
7.660
7.350
7.460
360,610
-0.20(-2.61%)
Dec 04, 2020
7.580
7.930
7.550
7.660
442,800
+0.18(+2.41%)
Dec 03, 2020
7.440
7.630
7.320
7.480
557,798
+0.06(+0.81%)
Dec 02, 2020
7.350
7.580
7.200
7.420
594,628
+0.06(+0.82%)
Dec 01, 2020
7.290
7.640
7.200
7.360
914,533
+0.05(+0.68%)
Nov 30, 2020
7.510
7.510
7.040
7.310
617,794
-0.15(-2.01%)
Nov 27, 2020
7.580
7.730
7.420
7.460
298,600
-0.06(-0.80%)
Nov 25, 2020
7.380
7.760
7.260
7.520
610,500
+0.09(+1.21%)
Nov 24, 2020
7.120
7.470
7.030
7.430
878,487
+0.40(+5.69%)
Nov 23, 2020
7.160
7.350
7.000
7.030
456,950
-0.09(-1.26%)
Nov 20, 2020
7.440
7.459
6.980
7.120
1,164,600
-0.40(-5.32%)
Nov 19, 2020
6.420
7.540
6.230
7.520
1,106,491
+1.13(+17.68%)
Nov 18, 2020
6.480
6.570
6.350
6.390
986,976
-0.04(-0.70%)
Nov 17, 2020
6.300
6.620
6.090
6.435
960,783
+0.02(+0.39%)
Nov 16, 2020
6.510
6.590
6.330
6.410
1,466,033
-0.05(-0.77%)
Nov 13, 2020
6.550
6.680
6.355
6.460
872,400
-0.09(-1.37%)
Nov 12, 2020
6.550
6.735
6.370
6.550
565,202
+0.05(+0.77%)
Nov 11, 2020
6.700
6.800
6.420
6.500
689,385
-0.11(-1.66%)
Nov 10, 2020
6.880
7.020
6.570
6.610
2,420,458
-0.35(-5.03%)
Nov 09, 2020
7.250
7.670
6.930
6.960
680,818
-0.09(-1.28%)
Nov 06, 2020
6.760
7.500
6.760
7.050
570,200
+0.10(+1.44%)
Nov 05, 2020
7.060
7.170
6.690
6.950
842,714
-0.17(-2.39%)
Nov 04, 2020
6.720
7.280
6.610
7.120
1,018,062
+0.37(+5.48%)
Nov 03, 2020
6.280
6.760
6.100
6.750
3,338,681
+0.40(+6.30%)
Nov 02, 2020
5.530
6.840
5.480
6.350
4,879,893
+0.72(+12.79%)
Oct 30, 2020
4.100
5.950
4.100
5.630
10,459,200
+1.26(+28.83%)
Oct 29, 2020
4.400
4.550
3.740
4.370
17,456,966
-3.90(-47.16%)
Oct 28, 2020
7.730
8.500
7.570
8.270
408,557
+0.33(+4.16%)
Oct 27, 2020
8.260
8.460
7.920
7.940
454,390
-0.35(-4.22%)
Oct 26, 2020
8.790
8.910
8.160
8.290
392,341
-0.46(-5.26%)
Oct 23, 2020
8.830
8.970
8.670
8.750
327,200
-0.15(-1.69%)
Oct 22, 2020
8.810
9.080
8.760
8.900
272,335
+0.06(+0.68%)
Oct 21, 2020
8.830
9.150
8.620
8.840
378,847
+0.03(+0.34%)
Oct 20, 2020
9.010
9.160
8.640
8.810
431,072
-0.20(-2.22%)
Oct 19, 2020
9.170
9.290
8.970
9.010
277,858
-0.18(-1.96%)
Oct 16, 2020
9.040
9.490
9.016
9.190
289,700
+0.11(+1.21%)
Oct 15, 2020
9.340
9.380
8.920
9.080
296,260
-0.22(-2.37%)
Oct 14, 2020
9.150
9.540
9.030
9.300
403,553
-0.14(-1.48%)
Oct 13, 2020
9.250
9.440
9.100
9.440
372,431
+0.07(+0.75%)
Oct 12, 2020
9.220
9.500
9.000
9.370
332,907
+0.15(+1.63%)
Oct 09, 2020
9.410
9.600
9.170
9.220
404,400
-0.16(-1.71%)
Oct 08, 2020
9.480
9.750
9.300
9.380
289,910
-0.08(-0.85%)
Oct 07, 2020
9.240
9.560
9.200
9.460
261,001
+0.21(+2.27%)
Oct 06, 2020
9.460
9.810
9.250
9.250
606,186
-0.21(-2.22%)
Oct 05, 2020
9.020
9.570
9.020
9.460
445,139
+0.53(+5.94%)
Oct 02, 2020
8.800
9.000
8.560
8.930
541,800
-0.05(-0.56%)
Oct 01, 2020
9.070
9.260
8.900
8.980
666,473
-0.08(-0.88%)
Sep 30, 2020
8.560
9.090
8.500
9.060
530,474
+0.50(+5.84%)
Sep 29, 2020
8.600
8.950
8.540
8.560
512,878
-0.31(-3.49%)
Sep 28, 2020
9.220
9.230
8.670
8.870
794,537
-0.20(-2.21%)
Sep 25, 2020
9.090
9.530
8.920
9.070
545,200
+0.02(+0.22%)
Sep 24, 2020
9.270
9.380
8.760
9.050
1,179,850
-0.28(-3.00%)
Sep 23, 2020
10.18
10.38
9.270
9.330
745,213
-0.90(-8.80%)
Sep 22, 2020
10.59
10.74
9.990
10.23
592,323
-0.32(-3.03%)
Sep 21, 2020
11.17
11.23
10.44
10.55
429,658
-0.81(-7.13%)
Sep 18, 2020
11.83
11.99
11.20
11.36
655,200
-0.35(-2.99%)
Sep 17, 2020
11.57
11.97
11.56
11.71
355,047
-0.02(-0.17%)
Sep 16, 2020
12.38
12.44
11.50
11.73
862,008
-0.59(-4.79%)
Sep 15, 2020
12.12
12.62
12.04
12.32
671,854
+0.32(+2.67%)
Sep 14, 2020
11.96
12.15
11.79
12.00
621,252
+0.21(+1.78%)
Sep 11, 2020
11.74
12.04
11.64
11.79
510,900
+0.08(+0.68%)
Sep 10, 2020
11.32
11.98
11.30
11.71
470,463
+0.39(+3.45%)
Sep 09, 2020
11.36
11.53
11.15
11.32
339,111
+0.05(+0.44%)
Sep 08, 2020
10.92
11.58
10.80
11.27
634,030
+0.25(+2.27%)
Sep 04, 2020
11.47
11.53
10.43
11.02
552,700
-0.32(-2.82%)
Sep 03, 2020
11.32
11.79
10.91
11.34
628,904
+0.15(+1.34%)
Sep 02, 2020
11.03
11.25
10.70
11.19
595,279
+0.17(+1.54%)
Sep 01, 2020
10.53
11.11
10.42
11.02
752,835
+0.45(+4.26%)
Aug 31, 2020
10.11
10.75
10.01
10.57
709,154
+0.39(+3.83%)
Aug 28, 2020
10.33
10.48
9.954
10.18
668,500
-0.21(-2.02%)
Aug 27, 2020
10.34
10.50
10.12
10.39
565,649
+0.01(+0.10%)
Aug 26, 2020
10.50
10.65
10.11
10.38
1,226,916
-0.27(-2.54%)
Aug 25, 2020
9.540
10.82
9.540
10.65
1,963,375
+0.54(+5.34%)
Aug 24, 2020
10.48
12.50
9.560
10.11
5,521,262
-3.13(-23.64%)
Aug 21, 2020
14.33
14.35
13.17
13.24
1,189,800
-1.19(-8.25%)
Aug 20, 2020
14.19
14.56
13.77
14.43
635,882
+0.17(+1.19%)
Aug 19, 2020
14.28
14.68
14.17
14.26
813,643
-0.09(-0.63%)
Aug 18, 2020
15.03
15.33
14.06
14.35
1,451,862
-0.62(-4.14%)
Aug 17, 2020
15.03
15.28
14.22
14.97
2,949,714
+0.79(+5.57%)
Aug 14, 2020
14.20
14.21
13.72
14.18
815,200
+0.06(+0.42%)
Aug 13, 2020
13.69
14.22
13.50
14.12
638,360
+0.37(+2.69%)
Aug 12, 2020
13.42
13.85
13.31
13.75
735,969
+0.45(+3.38%)
Aug 11, 2020
13.71
13.74
13.13
13.30
591,236
-0.37(-2.71%)
Aug 10, 2020
13.74
14.14
13.35
13.67
592,075
-0.07(-0.51%)
Aug 07, 2020
13.48
13.85
13.25
13.74
826,100
+0.03(+0.22%)
Aug 06, 2020
13.72
13.94
13.14
13.71
852,395
-0.09(-0.65%)
Aug 05, 2020
14.49
14.60
13.56
13.80
929,063
-0.46(-3.23%)
Aug 04, 2020
13.88
14.43
13.45
14.26
737,859
+0.51(+3.71%)
Aug 03, 2020
13.58
13.98
12.94
13.75
682,635
+0.37(+2.77%)
Jul 31, 2020
13.56
13.91
13.22
13.38
710,200
+0.11(+0.83%)
Jul 30, 2020
13.24
13.43
12.91
13.27
555,377
-0.03(-0.23%)
Jul 29, 2020
14.04
14.32
13.18
13.30
527,686
-0.59(-4.25%)
Jul 28, 2020
14.54
14.82
13.86
13.89
519,354
-0.70(-4.80%)
Jul 27, 2020
13.87
14.69
13.64
14.59
835,121
+0.70(+5.04%)
Jul 24, 2020
14.35
14.41
13.80
13.89
634,500
-0.50(-3.47%)
Jul 23, 2020
14.77
14.85
14.18
14.39
615,608
-0.38(-2.57%)
Jul 22, 2020
15.00
15.12
14.17
14.77
825,276
-0.28(-1.86%)
Jul 21, 2020
15.75
15.84
14.85
15.05
904,621
-0.66(-4.20%)
Jul 20, 2020
16.78
16.90
15.56
15.71
996,919
-0.79(-4.79%)
Jul 17, 2020
16.00
17.70
16.00
16.50
2,978,900
+0.86(+5.50%)
Jul 16, 2020
17.68
18.81
15.04
15.64
6,358,505
-10.56(-40.31%)
Jul 15, 2020
26.19
26.62
25.91
26.20
382,317
+0.25(+0.96%)
Jul 14, 2020
25.86
26.20
25.32
25.95
173,731
+0.17(+0.66%)
Jul 13, 2020
26.15
27.06
25.74
25.78
377,951
-0.21(-0.83%)
Jul 10, 2020
26.48
26.61
25.97
26.00
222,700
-0.54(-2.05%)
Jul 09, 2020
26.98
27.25
26.35
26.54
280,424
-0.39(-1.45%)
Jul 08, 2020
26.77
26.96
26.26
26.93
201,988
+0.19(+0.71%)
Jul 07, 2020
26.40
27.44
26.03
26.74
202,090
+0.18(+0.68%)
Jul 06, 2020
26.81
27.09
26.41
26.56
255,319
+0.07(+0.26%)
Jul 02, 2020
27.20
27.20
26.24
26.49
169,700
-0.30(-1.12%)
Jul 01, 2020
27.47
27.57
26.77
26.79
409,723
-0.69(-2.51%)
Jun 30, 2020
25.45
27.50
25.23
27.48
1,133,934
+1.93(+7.55%)
Jun 29, 2020
25.91
26.21
24.95
25.55
687,779
-0.20(-0.78%)
Jun 26, 2020
27.02
27.19
25.61
25.75
1,265,400
-1.33(-4.91%)
Jun 25, 2020
26.84
27.57
26.67
27.08
1,207,916
+0.26(+0.97%)
Jun 24, 2020
26.60
27.17
26.04
26.82
286,046
-0.06(-0.22%)
Jun 23, 2020
27.53
27.70
26.67
26.88
587,608
-0.31(-1.14%)
Jun 22, 2020
27.25
27.53
26.88
27.19
503,539
+0.09(+0.33%)
Jun 19, 2020
27.39
27.78
26.13
27.10
673,300
-0.12(-0.44%)
Jun 18, 2020
26.28
27.42
26.28
27.22
315,685
+0.85(+3.22%)
Jun 17, 2020
27.70
27.81
26.17
26.37
241,737
-1.19(-4.32%)
Jun 16, 2020
27.82
28.18
26.77
27.56
680,559
+0.47(+1.73%)
Jun 15, 2020
25.08
27.57
25.01
27.09
405,389
+1.55(+6.09%)
Jun 12, 2020
26.16
26.40
24.99
25.54
241,300
+0.14(+0.53%)
Jun 11, 2020
25.80
26.61
25.33
25.40
460,169
-0.90(-3.42%)
Jun 10, 2020
26.55
27.08
26.09
26.30
232,515
-0.18(-0.68%)
Jun 09, 2020
26.58
27.16
25.95
26.48
325,426
-0.26(-0.97%)
Jun 08, 2020
26.49
26.93
25.65
26.74
393,600
+0.64(+2.47%)
Jun 05, 2020
26.67
27.77
25.99
26.09
477,900
+0.11(+0.44%)
Jun 04, 2020
26.62
27.20
25.72
25.98
258,770
-0.92(-3.42%)
Jun 03, 2020
26.76
27.42
26.76
26.90
334,798
+0.27(+1.01%)
Jun 02, 2020
26.18
26.84
25.11
26.63
239,567
+0.72(+2.78%)
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.