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
)
9.090
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 (%)
Jun 29, 2018
5.220
5.340
4.960
4.980
518,263
-0.26(-4.96%)
Jun 28, 2018
5.240
5.290
5.135
5.240
308,148
-0.01(-0.19%)
Jun 27, 2018
5.250
5.360
5.151
5.250
673,169
-0.01(-0.19%)
Jun 26, 2018
5.220
5.360
5.080
5.260
834,336
+0.08(+1.54%)
Jun 25, 2018
5.060
5.250
5.000
5.180
728,708
+0.10(+1.97%)
Jun 22, 2018
4.900
5.140
4.740
5.080
5,426,923
+0.18(+3.67%)
Jun 21, 2018
5.070
5.095
4.710
4.900
580,922
-0.13(-2.58%)
Jun 20, 2018
5.120
5.280
5.030
5.030
330,152
-0.09(-1.76%)
Jun 19, 2018
5.010
5.170
4.970
5.120
264,299
+0.07(+1.39%)
Jun 18, 2018
5.100
5.190
4.950
5.050
423,943
-0.05(-0.98%)
Jun 15, 2018
4.940
4.940
5.100
695,919
+0.16(+3.24%)
Jun 14, 2018
4.910
4.990
4.860
4.940
241,772
+0.03(+0.61%)
Jun 13, 2018
4.930
4.950
4.870
4.910
245,882
+0.00(+0.00%)
Jun 12, 2018
4.910
4.940
4.880
4.910
189,399
+0.00(+0.00%)
Jun 11, 2018
4.940
4.980
4.835
4.910
280,935
-0.06(-1.21%)
Jun 08, 2018
4.590
4.990
4.550
4.970
518,081
+0.34(+7.34%)
Jun 07, 2018
4.750
4.750
4.580
4.630
135,957
-0.07(-1.49%)
Jun 06, 2018
4.530
4.800
4.505
4.700
267,644
+0.17(+3.75%)
Jun 05, 2018
4.340
4.560
4.340
4.530
176,670
+0.11(+2.49%)
Jun 04, 2018
4.420
4.480
4.270
4.420
196,307
-0.01(-0.23%)
Jun 01, 2018
4.300
4.440
4.160
4.430
451,391
+0.13(+3.02%)
May 31, 2018
4.530
4.600
4.270
4.300
215,797
-0.24(-5.29%)
May 30, 2018
4.550
4.670
4.330
4.540
305,296
-0.02(-0.44%)
May 29, 2018
4.810
4.810
4.520
4.560
192,826
-0.27(-5.59%)
May 25, 2018
4.830
4.830
4.830
0
+0.07(+1.47%)
May 24, 2018
4.800
4.850
4.660
4.760
193,094
-0.03(-0.63%)
May 23, 2018
4.770
4.922
4.670
4.790
235,109
+0.01(+0.21%)
May 22, 2018
4.780
4.860
4.730
4.780
152,239
+0.00(+0.00%)
May 21, 2018
4.900
4.970
4.710
4.780
299,868
-0.12(-2.45%)
May 18, 2018
4.600
4.990
4.520
4.900
711,513
+0.29(+6.29%)
May 17, 2018
4.120
4.640
4.080
4.610
570,693
+0.47(+11.35%)
May 16, 2018
4.140
4.250
4.070
4.140
301,206
-0.02(-0.48%)
May 15, 2018
4.070
4.190
3.920
4.160
479,053
+0.08(+1.96%)
May 14, 2018
4.140
4.190
4.075
4.080
204,673
-0.06(-1.45%)
May 11, 2018
4.050
4.140
4.030
4.140
217,302
+0.08(+1.97%)
May 10, 2018
4.090
4.120
4.020
4.060
158,918
-0.04(-0.98%)
May 09, 2018
4.090
4.130
4.020
4.100
190,601
+0.01(+0.24%)
May 08, 2018
3.980
4.100
3.980
4.090
265,995
+0.08(+2.00%)
May 07, 2018
3.920
4.030
3.910
4.010
189,809
+0.08(+2.04%)
May 04, 2018
3.900
3.980
3.865
3.930
125,923
+0.03(+0.77%)
May 03, 2018
3.900
3.953
3.890
3.900
122,387
+0.00(+0.00%)
May 02, 2018
3.900
3.990
3.880
3.900
187,060
-0.03(-0.76%)
May 01, 2018
3.870
3.940
3.850
3.930
104,349
+0.05(+1.29%)
Apr 30, 2018
3.890
3.910
3.840
3.880
150,289
+0.00(+0.00%)
Apr 27, 2018
3.830
3.880
3.820
3.880
121,746
+0.05(+1.31%)
Apr 26, 2018
3.920
3.940
3.810
3.830
144,787
-0.07(-1.79%)
Apr 25, 2018
3.890
3.940
3.880
3.900
103,146
+0.03(+0.78%)
Apr 24, 2018
3.870
3.880
3.810
3.870
114,411
-0.03(-0.77%)
Apr 23, 2018
3.860
3.909
3.820
3.900
67,257
+0.01(+0.26%)
Apr 20, 2018
3.880
3.900
3.817
3.890
69,987
+0.01(+0.26%)
Apr 19, 2018
3.800
3.900
3.790
3.880
158,026
+0.07(+1.84%)
Apr 18, 2018
3.840
3.870
3.790
3.810
132,850
-0.04(-1.04%)
Apr 17, 2018
3.880
3.890
3.800
3.850
88,004
+0.03(+0.79%)
Apr 16, 2018
3.900
3.900
3.800
3.820
64,777
-0.07(-1.80%)
Apr 13, 2018
3.890
3.920
3.820
3.890
59,298
+0.00(+0.00%)
Apr 12, 2018
3.900
3.970
3.890
3.890
85,371
+0.00(+0.00%)
Apr 11, 2018
3.880
3.920
3.800
3.890
131,841
-0.01(-0.26%)
Apr 10, 2018
3.900
3.930
3.860
3.900
120,799
+0.01(+0.26%)
Apr 09, 2018
3.810
3.900
3.790
3.890
102,849
+0.08(+2.10%)
Apr 06, 2018
3.880
3.940
3.800
3.810
105,161
-0.08(-2.06%)
Apr 05, 2018
3.850
3.910
3.840
3.890
143,425
+0.06(+1.57%)
Apr 04, 2018
3.800
3.900
3.730
3.830
145,671
-0.04(-1.03%)
Apr 03, 2018
3.900
3.950
3.820
3.870
174,326
-0.01(-0.26%)
Apr 02, 2018
3.780
4.040
3.700
3.880
368,393
-0.02(-0.51%)
Mar 29, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
Mar 28, 2018
4.070
4.100
3.890
3.900
252,404
-0.16(-3.94%)
Mar 27, 2018
4.080
4.150
4.020
4.060
588,992
+0.01(+0.25%)
Mar 26, 2018
4.100
4.100
3.940
4.050
404,942
+0.19(+4.92%)
Mar 23, 2018
3.850
3.970
3.810
3.860
168,504
+0.00(+0.00%)
Mar 22, 2018
3.930
4.060
3.830
3.860
840,954
-0.10(-2.53%)
Mar 21, 2018
3.950
3.960
3.880
3.960
274,275
+0.03(+0.76%)
Mar 20, 2018
3.950
3.950
3.890
3.930
315,446
-0.01(-0.25%)
Mar 19, 2018
3.970
4.000
3.900
3.940
279,430
-0.05(-1.25%)
Mar 16, 2018
4.050
4.050
3.980
3.990
135,263
-0.06(-1.48%)
Mar 15, 2018
4.060
4.090
4.000
4.050
103,619
+0.00(+0.00%)
Mar 14, 2018
4.030
4.100
3.980
4.050
220,895
+0.01(+0.25%)
Mar 13, 2018
4.040
4.060
3.950
4.040
222,611
+0.00(+0.00%)
Mar 12, 2018
4.020
4.080
4.000
4.040
442,166
+0.03(+0.75%)
Mar 09, 2018
4.030
4.080
3.960
4.010
172,986
+0.02(+0.50%)
Mar 08, 2018
3.900
4.080
3.810
3.990
423,597
-0.03(-0.75%)
Mar 07, 2018
4.100
4.120
3.940
4.020
347,810
-0.04(-0.99%)
Mar 06, 2018
4.000
4.070
3.990
4.060
222,515
+0.06(+1.50%)
Mar 05, 2018
3.920
4.060
3.920
4.000
310,105
+0.11(+2.83%)
Mar 02, 2018
3.990
4.090
3.890
3.890
1,616,165
-0.12(-2.99%)
Mar 01, 2018
4.020
4.140
4.000
4.010
568,656
-0.01(-0.25%)
Feb 28, 2018
3.900
4.130
3.890
4.020
730,572
+0.13(+3.34%)
Feb 27, 2018
3.820
3.940
3.800
3.890
861,329
+0.07(+1.83%)
Feb 26, 2018
3.820
3.910
3.810
3.820
353,330
+0.02(+0.53%)
Feb 23, 2018
3.760
3.840
3.690
3.800
832,716
+0.09(+2.43%)
Feb 22, 2018
3.700
3.750
3.670
3.710
212,578
+0.00(+0.00%)
Feb 21, 2018
3.790
3.830
3.620
3.710
1,361,925
-0.05(-1.33%)
Feb 20, 2018
3.790
3.830
3.700
3.760
423,518
+0.03(+0.80%)
Feb 16, 2018
3.730
3.730
3.730
0
+0.03(+0.81%)
Feb 15, 2018
3.540
3.720
3.530
3.700
418,878
+0.16(+4.52%)
Feb 14, 2018
3.390
3.600
3.373
3.540
530,740
+0.22(+6.63%)
Feb 13, 2018
3.320
3.390
3.250
3.320
217,609
+0.00(+0.00%)
Feb 12, 2018
3.290
3.437
3.220
3.320
633,711
+0.11(+3.43%)
Feb 09, 2018
3.210
3.390
3.150
3.210
6,125,768
+0.20(+6.64%)
Feb 08, 2018
3.020
3.100
2.920
3.010
387,501
-0.01(-0.33%)
Feb 07, 2018
2.820
3.020
2.800
3.020
552,666
+0.20(+7.09%)
Feb 06, 2018
2.800
2.890
2.690
2.820
268,910
-0.02(-0.70%)
Feb 05, 2018
2.700
2.700
2.480
2.840
896,162
+0.01(+0.35%)
Feb 02, 2018
2.790
2.840
2.760
2.830
116,117
+0.08(+2.91%)
Feb 01, 2018
2.800
2.860
2.550
2.750
288,517
-0.11(-3.85%)
Jan 31, 2018
3.000
3.000
2.850
2.860
119,872
-0.16(-5.30%)
Jan 30, 2018
3.100
3.150
3.010
3.020
74,247
-0.08(-2.58%)
Jan 29, 2018
3.200
3.210
2.860
3.100
185,107
-0.12(-3.73%)
Jan 26, 2018
3.390
3.390
3.200
3.220
93,445
-0.14(-4.17%)
Jan 25, 2018
3.250
3.432
3.250
3.360
103,632
+0.08(+2.44%)
Jan 24, 2018
3.210
3.270
3.180
3.280
108,703
+0.05(+1.55%)
Jan 23, 2018
3.260
3.280
3.221
3.230
145,820
-0.14(-4.15%)
Jan 22, 2018
3.270
3.410
3.250
3.370
206,547
-0.13(-3.71%)
Jan 19, 2018
3.460
3.500
3.410
3.500
247,080
+0.00(+0.00%)
Jan 18, 2018
3.660
3.670
3.480
3.500
230,917
+0.09(+2.64%)
Jan 17, 2018
3.500
3.500
3.380
3.410
54,493
-0.08(-2.29%)
Jan 16, 2018
3.480
3.520
3.450
3.490
128,728
+0.08(+2.35%)
Jan 12, 2018
3.410
3.410
3.410
0
+0.13(+3.96%)
Jan 11, 2018
3.030
3.300
3.030
3.280
378,212
+0.23(+7.54%)
Jan 10, 2018
3.080
3.050
144,781
+0.04(+1.33%)
Jan 09, 2018
3.020
3.060
2.940
3.010
296,557
-0.05(-1.63%)
Jan 08, 2018
2.840
3.120
2.835
3.060
609,792
+0.30(+10.87%)
Jan 05, 2018
2.720
2.800
2.720
2.760
138,020
+0.01(+0.36%)
Jan 04, 2018
2.720
2.750
2.670
2.750
62,674
+0.03(+1.10%)
Jan 03, 2018
2.690
2.740
2.670
2.720
23,740
+0.02(+0.74%)
Jan 02, 2018
2.670
2.760
2.660
2.700
96,006
+0.02(+0.75%)
Dec 29, 2017
2.680
2.680
2.680
0
+0.01(+0.37%)
Dec 28, 2017
2.690
2.710
2.660
2.670
146,768
-0.04(-1.48%)
Dec 27, 2017
2.670
2.720
2.670
2.710
86,484
+0.02(+0.74%)
Dec 26, 2017
2.680
2.730
2.651
2.690
46,579
-0.01(-0.37%)
Dec 22, 2017
2.700
2.710
2.650
2.700
158,025
-0.01(-0.37%)
Dec 21, 2017
2.590
2.740
2.590
2.710
162,085
+0.11(+4.23%)
Dec 20, 2017
2.510
2.620
2.490
2.600
185,101
+0.07(+2.77%)
Dec 19, 2017
2.470
2.550
2.460
2.530
120,989
+0.06(+2.43%)
Dec 18, 2017
2.460
2.555
2.460
2.470
177,409
-0.04(-1.59%)
Dec 15, 2017
2.490
2.520
2.460
2.510
63,407
+0.00(+0.00%)
Dec 14, 2017
2.500
2.520
2.451
2.510
254,173
-0.02(-0.79%)
Dec 13, 2017
2.570
2.590
2.522
2.530
127,277
-0.04(-1.56%)
Dec 12, 2017
2.600
2.670
2.520
2.570
216,856
-0.06(-2.28%)
Dec 11, 2017
2.660
2.680
2.610
2.630
120,038
-0.05(-1.87%)
Dec 08, 2017
2.650
2.700
2.620
2.680
174,746
+0.04(+1.52%)
Dec 07, 2017
2.660
2.720
2.620
2.640
80,337
-0.04(-1.49%)
Dec 06, 2017
2.720
2.740
2.650
2.680
140,885
-0.06(-2.19%)
Dec 05, 2017
2.725
2.760
2.700
2.740
141,849
+0.01(+0.37%)
Dec 04, 2017
2.780
2.780
2.660
2.730
246,729
-0.06(-2.15%)
Dec 01, 2017
2.740
2.830
2.710
2.790
111,853
+0.04(+1.45%)
Nov 30, 2017
2.650
2.770
2.640
2.750
273,076
+0.09(+3.38%)
Nov 29, 2017
2.680
2.730
2.630
2.660
322,709
-0.05(-1.85%)
Nov 28, 2017
2.690
2.770
2.670
2.710
402,447
-0.19(-6.55%)
Nov 27, 2017
2.880
2.930
2.830
2.900
51,527
+0.00(+0.00%)
Nov 24, 2017
2.900
2.910
2.850
2.900
32,050
+0.00(+0.00%)
Nov 22, 2017
2.910
2.940
2.880
2.900
28,221
+0.02(+0.69%)
Nov 21, 2017
2.880
2.910
2.820
2.880
83,485
+0.06(+2.13%)
Nov 20, 2017
2.740
2.840
2.730
2.820
68,074
+0.06(+2.17%)
Nov 17, 2017
2.790
2.820
2.750
2.760
37,391
-0.03(-1.08%)
Nov 16, 2017
2.730
2.890
2.700
2.790
85,147
+0.02(+0.72%)
Nov 15, 2017
2.810
2.810
2.740
2.770
88,024
-0.07(-2.46%)
Nov 14, 2017
2.860
2.860
2.800
2.840
56,302
-0.02(-0.70%)
Nov 13, 2017
2.850
2.920
2.850
2.860
66,148
-0.09(-3.05%)
Nov 10, 2017
2.930
3.030
2.890
2.950
137,390
+0.01(+0.34%)
Nov 09, 2017
2.970
2.970
2.900
2.940
61,126
-0.03(-1.01%)
Nov 08, 2017
2.990
3.010
2.930
2.970
116,070
-0.02(-0.67%)
Nov 07, 2017
3.050
3.110
2.960
2.990
246,569
-0.03(-0.99%)
Nov 06, 2017
3.100
3.110
3.000
3.020
152,092
-0.03(-0.98%)
Nov 03, 2017
3.080
3.100
3.035
3.050
106,764
+0.01(+0.33%)
Nov 02, 2017
3.100
3.110
3.020
3.040
93,925
-0.02(-0.65%)
Nov 01, 2017
3.130
3.140
3.020
3.060
149,351
+0.01(+0.33%)
Oct 31, 2017
3.100
3.140
3.040
3.050
63,972
-0.07(-2.24%)
Oct 30, 2017
3.160
3.160
3.080
3.120
104,448
-0.04(-1.27%)
Oct 27, 2017
3.200
3.210
3.132
3.160
94,069
-0.04(-1.25%)
Oct 26, 2017
3.230
3.250
3.180
3.200
91,049
-0.01(-0.31%)
Oct 25, 2017
3.270
3.290
3.150
3.210
127,909
-0.04(-1.23%)
Oct 24, 2017
3.340
3.340
3.230
3.250
176,984
+0.05(+1.56%)
Oct 23, 2017
3.290
3.290
3.170
3.200
108,295
-0.09(-2.74%)
Oct 20, 2017
3.310
3.320
3.270
3.290
76,466
+0.00(+0.00%)
Oct 19, 2017
3.300
3.380
3.290
3.290
152,297
-0.02(-0.60%)
Oct 18, 2017
3.360
3.370
3.270
3.310
149,228
-0.03(-0.90%)
Oct 17, 2017
3.430
3.450
3.320
3.340
270,470
+0.03(+1.06%)
Oct 16, 2017
3.290
3.380
3.290
3.305
216,959
-0.00(-0.15%)
Oct 13, 2017
3.300
3.350
3.280
3.310
232,617
-0.01(-0.30%)
Oct 12, 2017
3.240
3.350
3.240
3.320
242,057
+0.09(+2.79%)
Oct 11, 2017
3.270
3.300
3.230
3.230
113,983
-0.04(-1.22%)
Oct 10, 2017
3.280
3.330
3.270
3.270
88,549
-0.03(-0.91%)
Oct 09, 2017
3.270
3.350
3.220
3.300
291,537
+0.02(+0.61%)
Oct 06, 2017
3.270
3.380
3.230
3.280
212,780
-0.02(-0.61%)
Oct 05, 2017
3.250
3.320
3.210
3.300
237,642
+0.05(+1.54%)
Oct 04, 2017
3.170
3.300
3.170
3.250
395,986
+0.08(+2.52%)
Oct 03, 2017
3.170
3.220
3.160
3.170
193,928
+0.01(+0.32%)
Oct 02, 2017
3.190
3.205
3.150
3.160
146,590
-0.03(-0.94%)
Sep 29, 2017
3.170
3.240
3.150
3.190
172,070
+0.01(+0.31%)
Sep 28, 2017
3.210
3.250
3.170
3.180
91,134
-0.02(-0.63%)
Sep 27, 2017
3.190
3.230
3.150
3.200
182,411
+0.00(+0.00%)
Sep 26, 2017
3.180
3.220
3.165
3.200
111,173
-0.02(-0.62%)
Sep 25, 2017
3.250
3.330
3.170
3.220
302,161
-0.14(-4.17%)
Sep 22, 2017
3.250
3.408
3.190
3.360
273,595
+0.08(+2.44%)
Sep 21, 2017
3.240
3.310
3.200
3.280
197,287
+0.08(+2.50%)
Sep 20, 2017
3.230
3.250
3.190
3.200
266,938
+0.03(+0.95%)
Sep 19, 2017
3.270
3.290
3.170
3.170
218,435
-0.08(-2.46%)
Sep 18, 2017
3.300
3.320
3.245
3.250
189,331
-0.07(-2.11%)
Sep 15, 2017
3.310
3.345
3.250
3.320
351,188
+0.00(+0.00%)
Sep 14, 2017
3.300
3.320
3.250
3.320
286,491
+0.03(+0.91%)
Sep 13, 2017
3.320
3.350
3.270
3.290
435,181
+0.00(+0.00%)
Sep 12, 2017
3.470
3.480
3.275
3.290
1,241,705
+0.05(+1.54%)
Sep 11, 2017
3.250
3.270
3.240
3.240
93,351
+0.01(+0.31%)
Sep 08, 2017
3.200
3.270
3.200
3.230
61,515
+0.01(+0.31%)
Sep 07, 2017
3.250
3.260
3.090
3.220
243,402
+0.01(+0.31%)
Sep 06, 2017
3.280
3.290
3.200
3.210
156,557
+0.01(+0.31%)
Sep 05, 2017
3.250
3.260
3.180
3.200
76,714
-0.05(-1.54%)
Sep 01, 2017
3.270
3.270
3.180
3.250
70,177
+0.00(+0.00%)
Aug 31, 2017
3.260
3.270
3.230
3.250
181,367
-0.04(-1.22%)
Aug 30, 2017
3.300
3.300
3.240
3.290
107,056
-0.03(-0.90%)
Aug 29, 2017
3.370
3.440
3.320
3.320
52,462
-0.10(-2.92%)
Aug 28, 2017
3.370
3.440
3.290
3.420
60,859
+0.05(+1.48%)
Aug 25, 2017
3.290
3.390
3.284
3.370
33,656
+0.07(+2.12%)
Aug 24, 2017
3.300
3.360
3.270
3.300
30,512
-0.01(-0.30%)
Aug 23, 2017
3.270
3.320
3.270
3.310
28,159
+0.01(+0.30%)
Aug 22, 2017
3.280
3.330
3.280
3.300
36,089
+0.01(+0.30%)
Aug 21, 2017
3.340
3.380
3.280
3.290
112,191
-0.06(-1.79%)
Aug 18, 2017
3.340
3.370
3.220
3.350
491,402
+0.23(+7.37%)
Aug 17, 2017
3.330
3.360
3.070
3.120
259,331
-0.17(-5.17%)
Aug 16, 2017
3.340
3.360
3.250
3.290
166,699
+0.05(+1.54%)
Aug 15, 2017
3.350
3.370
3.210
3.240
155,099
-0.13(-3.86%)
Aug 14, 2017
3.420
3.440
3.310
3.370
105,052
+0.01(+0.30%)
Aug 11, 2017
3.430
3.450
3.340
3.360
85,544
+0.00(+0.00%)
Aug 10, 2017
3.480
3.480
3.340
3.360
111,323
-0.02(-0.59%)
Aug 09, 2017
3.480
3.520
3.380
3.380
52,301
-0.06(-1.74%)
Aug 08, 2017
3.530
3.560
3.440
3.440
48,454
-0.10(-2.82%)
Aug 07, 2017
3.620
3.620
3.495
3.540
57,250
-0.11(-3.01%)
Aug 04, 2017
3.570
3.750
3.520
3.650
63,055
+0.22(+6.41%)
Aug 03, 2017
3.570
3.630
3.420
3.430
88,845
-0.09(-2.56%)
Aug 02, 2017
3.570
3.600
3.510
3.520
48,158
+0.09(+2.62%)
Aug 01, 2017
3.550
3.580
3.400
3.430
111,141
+0.00(+0.00%)
Jul 31, 2017
3.450
3.470
3.420
3.430
34,368
+0.00(+0.00%)
Jul 28, 2017
3.440
3.470
3.400
3.430
53,029
+0.05(+1.48%)
Jul 27, 2017
3.440
3.470
3.380
3.380
51,812
-0.04(-1.17%)
Jul 26, 2017
3.390
3.500
3.370
3.420
139,537
+0.04(+1.18%)
Jul 25, 2017
3.500
3.520
3.370
3.380
59,036
-0.05(-1.46%)
Jul 24, 2017
3.490
3.490
3.420
3.430
95,905
+0.02(+0.59%)
Jul 21, 2017
3.510
3.540
3.330
3.410
215,709
-0.12(-3.40%)
Jul 20, 2017
3.570
3.470
3.530
58,737
+0.06(+1.73%)
Jul 19, 2017
3.510
3.580
3.450
3.470
96,167
-0.06(-1.70%)
Jul 18, 2017
3.520
3.540
3.490
3.530
128,183
+0.00(+0.00%)
Jul 17, 2017
3.600
3.601
3.510
3.530
43,562
-0.02(-0.56%)
Jul 14, 2017
3.770
3.840
3.410
3.550
1,107,064
+0.16(+4.72%)
Jul 13, 2017
3.400
3.410
3.390
3.390
24,920
+0.04(+1.19%)
Jul 12, 2017
3.350
3.425
3.340
3.350
85,818
+0.02(+0.60%)
Jul 11, 2017
3.340
3.370
3.300
3.330
20,376
+0.03(+0.91%)
Jul 10, 2017
3.340
3.380
3.290
3.300
17,668
+0.01(+0.30%)
Jul 07, 2017
3.360
3.400
3.270
3.290
77,330
-0.07(-2.08%)
Jul 06, 2017
3.400
3.410
3.360
3.360
45,925
-0.01(-0.30%)
Jul 05, 2017
3.410
3.420
3.370
3.370
16,629
-0.01(-0.30%)
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.