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
Enzo Biochem
(NY:
ENZ
)
1.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jul 31, 2020
2.470
2.500
2.350
2.380
1,038,800
-0.09(-3.64%)
Jul 30, 2020
2.400
2.480
2.340
2.470
512,727
+0.04(+1.65%)
Jul 29, 2020
2.460
2.540
2.400
2.430
551,463
-0.03(-1.22%)
Jul 28, 2020
2.500
2.500
2.380
2.460
461,500
-0.05(-1.99%)
Jul 27, 2020
2.450
2.540
2.360
2.510
631,163
+0.11(+4.58%)
Jul 24, 2020
2.480
2.490
2.380
2.400
468,700
-0.08(-3.23%)
Jul 23, 2020
2.620
2.640
2.440
2.480
784,074
-0.13(-4.98%)
Jul 22, 2020
2.720
2.720
2.550
2.610
1,142,150
-0.14(-5.09%)
Jul 21, 2020
2.650
2.770
2.530
2.750
3,911,344
+0.19(+7.42%)
Jul 20, 2020
2.630
2.700
2.520
2.560
526,594
-0.07(-2.66%)
Jul 17, 2020
2.480
2.720
2.420
2.630
1,030,800
+0.17(+6.91%)
Jul 16, 2020
2.510
2.580
2.440
2.460
1,202,277
-0.05(-1.99%)
Jul 15, 2020
2.640
2.650
2.500
2.510
1,005,421
-0.13(-4.92%)
Jul 14, 2020
2.630
2.660
2.330
2.640
1,514,361
+0.00(+0.00%)
Jul 13, 2020
3.000
3.050
2.600
2.640
5,068,957
-0.22(-7.69%)
Jul 10, 2020
2.750
2.950
2.715
2.860
1,927,500
+0.18(+6.72%)
Jul 09, 2020
3.050
3.240
2.590
2.680
4,051,301
-0.34(-11.26%)
Jul 08, 2020
2.470
3.390
2.460
3.020
14,417,412
+0.54(+21.77%)
Jul 07, 2020
2.420
2.570
2.380
2.480
761,817
+0.04(+1.64%)
Jul 06, 2020
2.340
2.455
2.270
2.440
428,271
+0.12(+5.17%)
Jul 02, 2020
2.250
2.330
2.190
2.320
312,600
+0.14(+6.42%)
Jul 01, 2020
2.220
2.300
2.180
2.180
284,342
-0.06(-2.68%)
Jun 30, 2020
2.240
2.310
2.160
2.240
961,006
-0.03(-1.32%)
Jun 29, 2020
2.310
2.350
2.216
2.270
231,456
-0.02(-0.87%)
Jun 26, 2020
2.230
2.290
2.150
2.290
591,100
+0.05(+2.23%)
Jun 25, 2020
2.150
2.250
2.090
2.240
364,017
+0.08(+3.70%)
Jun 24, 2020
2.300
2.330
2.085
2.160
480,022
-0.15(-6.49%)
Jun 23, 2020
2.440
2.450
2.280
2.310
442,733
+0.00(+0.00%)
Jun 22, 2020
2.270
2.375
2.190
2.310
517,081
+0.06(+2.67%)
Jun 19, 2020
2.140
2.340
2.140
2.250
674,300
+0.10(+4.65%)
Jun 18, 2020
2.140
2.170
2.030
2.150
694,577
-0.05(-2.27%)
Jun 17, 2020
2.250
2.250
2.110
2.200
482,864
-0.01(-0.45%)
Jun 16, 2020
2.250
2.300
2.200
2.210
261,416
-0.02(-0.90%)
Jun 15, 2020
2.200
2.260
2.120
2.230
270,947
-0.02(-0.89%)
Jun 12, 2020
2.290
2.360
2.200
2.250
233,400
+0.01(+0.45%)
Jun 11, 2020
2.470
2.470
2.220
2.240
475,650
-0.28(-11.11%)
Jun 10, 2020
2.610
2.660
2.500
2.520
197,329
-0.09(-3.45%)
Jun 09, 2020
2.600
2.700
2.400
2.610
472,959
-0.13(-4.74%)
Jun 08, 2020
2.630
2.800
2.570
2.740
526,767
+0.18(+7.03%)
Jun 05, 2020
2.760
2.790
2.500
2.560
870,000
-0.09(-3.40%)
Jun 04, 2020
2.910
2.960
2.520
2.650
592,277
-0.26(-8.93%)
Jun 03, 2020
3.030
3.060
2.890
2.910
320,600
-0.11(-3.64%)
Jun 02, 2020
3.050
3.110
2.940
3.020
420,958
+0.05(+1.68%)
Jun 01, 2020
2.900
3.060
2.820
2.970
638,926
+0.12(+4.21%)
May 29, 2020
2.840
2.870
2.760
2.850
214,300
-0.03(-1.04%)
May 28, 2020
2.970
3.050
2.830
2.880
353,493
-0.10(-3.36%)
May 27, 2020
2.930
3.010
2.860
2.980
309,286
+0.08(+2.76%)
May 26, 2020
3.010
3.100
2.840
2.900
407,066
-0.13(-4.29%)
May 22, 2020
3.170
3.170
2.930
3.030
358,100
-0.11(-3.50%)
May 21, 2020
3.060
3.230
3.000
3.140
491,197
+0.03(+0.96%)
May 20, 2020
3.170
3.270
3.000
3.110
1,126,489
+0.12(+4.01%)
May 19, 2020
2.950
3.120
2.910
2.990
704,199
+0.08(+2.75%)
May 18, 2020
2.800
2.950
2.743
2.910
1,427,332
+0.20(+7.38%)
May 15, 2020
2.560
2.780
2.470
2.710
456,300
+0.19(+7.54%)
May 14, 2020
2.590
2.590
2.400
2.520
433,609
-0.08(-3.08%)
May 13, 2020
2.640
2.640
2.440
2.600
462,691
-0.05(-1.89%)
May 12, 2020
2.880
2.950
2.640
2.650
628,520
-0.15(-5.36%)
May 11, 2020
2.820
2.880
2.670
2.800
460,998
-0.02(-0.71%)
May 08, 2020
2.720
2.910
2.660
2.820
388,000
+0.19(+7.22%)
May 07, 2020
2.760
2.810
2.580
2.630
207,099
-0.08(-2.95%)
May 06, 2020
2.750
2.810
2.620
2.710
313,278
-0.11(-3.90%)
May 05, 2020
3.050
3.050
2.779
2.820
424,473
-0.13(-4.41%)
May 04, 2020
2.810
3.040
2.700
2.950
395,465
+0.07(+2.43%)
May 01, 2020
3.040
3.190
2.820
2.880
520,800
-0.14(-4.64%)
Apr 30, 2020
3.000
3.090
2.850
3.020
687,914
+0.02(+0.67%)
Apr 29, 2020
3.370
3.600
2.920
3.000
1,917,393
-0.22(-6.83%)
Apr 28, 2020
2.850
3.470
2.820
3.220
2,725,875
+0.46(+16.67%)
Apr 27, 2020
2.520
2.790
2.510
2.760
605,458
+0.26(+10.40%)
Apr 24, 2020
2.570
2.593
2.370
2.500
711,800
-0.15(-5.66%)
Apr 23, 2020
2.600
3.120
2.330
2.650
7,688,949
+0.48(+22.12%)
Apr 22, 2020
2.180
2.220
2.120
2.170
156,009
-0.01(-0.46%)
Apr 21, 2020
2.210
2.260
2.064
2.180
279,247
-0.07(-3.11%)
Apr 20, 2020
2.350
2.360
2.230
2.250
200,212
-0.14(-5.86%)
Apr 17, 2020
2.140
2.450
2.110
2.390
483,800
+0.20(+9.13%)
Apr 16, 2020
2.080
2.220
1.970
2.190
692,706
+0.07(+3.30%)
Apr 15, 2020
2.200
2.240
2.050
2.120
422,410
-0.15(-6.61%)
Apr 14, 2020
2.270
2.360
2.185
2.270
366,400
+0.04(+1.79%)
Apr 13, 2020
2.200
2.320
2.090
2.230
448,025
-0.21(-8.61%)
Apr 09, 2020
2.420
2.500
2.320
2.440
433,800
+0.06(+2.52%)
Apr 08, 2020
2.420
2.480
2.250
2.380
243,210
-0.05(-2.06%)
Apr 07, 2020
2.530
2.530
2.380
2.430
307,115
-0.10(-3.95%)
Apr 06, 2020
2.510
2.550
2.290
2.530
419,713
+0.08(+3.27%)
Apr 03, 2020
2.230
2.480
2.130
2.450
497,900
+0.19(+8.41%)
Apr 02, 2020
2.290
2.400
2.120
2.260
306,658
-0.05(-2.16%)
Apr 01, 2020
2.500
2.530
2.230
2.310
519,717
-0.22(-8.70%)
Mar 31, 2020
2.500
2.570
2.410
2.530
651,845
+0.03(+1.20%)
Mar 30, 2020
2.470
2.630
2.430
2.500
390,683
+0.03(+1.21%)
Mar 27, 2020
2.440
2.590
2.320
2.470
525,200
-0.01(-0.40%)
Mar 26, 2020
2.370
2.480
2.350
2.480
379,861
+0.06(+2.48%)
Mar 25, 2020
2.370
2.520
2.230
2.420
514,013
-0.09(-3.59%)
Mar 24, 2020
2.530
2.600
2.260
2.510
763,588
+0.20(+8.66%)
Mar 23, 2020
2.800
2.840
2.220
2.310
768,193
-0.47(-16.91%)
Mar 20, 2020
2.310
2.850
2.240
2.780
1,303,100
+0.38(+15.83%)
Mar 19, 2020
1.750
2.470
1.750
2.400
1,704,994
+0.58(+31.87%)
Mar 18, 2020
1.840
1.890
1.560
1.820
1,112,592
-0.02(-1.09%)
Mar 17, 2020
2.110
2.280
1.780
1.840
1,298,584
-0.25(-11.96%)
Mar 16, 2020
2.200
2.320
2.060
2.090
1,064,057
-0.52(-19.92%)
Mar 13, 2020
2.480
2.610
2.060
2.610
1,610,500
+0.19(+7.85%)
Mar 12, 2020
2.950
2.950
2.400
2.420
1,621,610
-0.44(-15.38%)
Mar 11, 2020
2.540
3.380
2.460
2.860
4,720,724
+0.42(+17.21%)
Mar 10, 2020
3.680
3.680
2.350
2.440
3,383,906
-1.43(-36.95%)
Mar 09, 2020
4.740
4.850
3.450
3.870
8,302,070
+0.47(+13.82%)
Mar 06, 2020
3.350
3.800
2.860
3.400
19,206,800
+1.14(+50.44%)
Mar 05, 2020
2.220
2.290
2.100
2.260
151,914
+0.03(+1.35%)
Mar 04, 2020
2.110
2.260
2.100
2.230
192,391
+0.13(+6.19%)
Mar 03, 2020
2.180
2.240
2.100
2.100
116,062
-0.04(-1.87%)
Mar 02, 2020
2.150
2.190
2.110
2.140
97,275
+0.01(+0.47%)
Feb 28, 2020
2.080
2.160
2.010
2.130
141,000
+0.03(+1.43%)
Feb 27, 2020
2.230
2.280
2.080
2.100
118,141
-0.13(-5.83%)
Feb 26, 2020
2.420
2.430
2.190
2.230
102,639
-0.17(-7.08%)
Feb 25, 2020
2.270
2.510
2.220
2.400
287,564
+0.20(+9.09%)
Feb 24, 2020
2.200
2.290
2.150
2.200
107,796
-0.05(-2.22%)
Feb 21, 2020
2.260
2.270
2.180
2.250
76,500
+0.04(+1.81%)
Feb 20, 2020
2.280
2.310
2.200
2.210
130,590
-0.06(-2.64%)
Feb 19, 2020
2.250
2.350
2.200
2.270
125,560
+0.03(+1.34%)
Feb 18, 2020
2.200
2.260
2.160
2.240
61,932
+0.02(+0.90%)
Feb 14, 2020
2.270
2.295
2.170
2.220
99,200
-0.05(-2.20%)
Feb 13, 2020
2.190
2.330
2.190
2.270
83,417
+0.08(+3.65%)
Feb 12, 2020
2.250
2.374
2.180
2.190
186,388
-0.10(-4.37%)
Feb 11, 2020
2.380
2.540
2.280
2.290
129,482
-0.05(-2.14%)
Feb 10, 2020
2.400
2.440
2.300
2.340
91,037
-0.06(-2.50%)
Feb 07, 2020
2.520
2.520
2.360
2.400
91,400
-0.12(-4.76%)
Feb 06, 2020
2.600
2.630
2.500
2.520
153,380
-0.09(-3.45%)
Feb 05, 2020
2.600
2.650
2.600
2.610
51,623
+0.01(+0.38%)
Feb 04, 2020
2.620
2.660
2.560
2.600
138,688
-0.01(-0.38%)
Feb 03, 2020
2.510
2.630
2.490
2.610
111,533
+0.10(+3.98%)
Jan 31, 2020
2.500
2.520
2.400
2.510
131,400
+0.01(+0.40%)
Jan 30, 2020
2.510
2.550
2.490
2.500
43,129
-0.02(-0.79%)
Jan 29, 2020
2.500
2.550
2.460
2.520
163,224
+0.06(+2.44%)
Jan 28, 2020
2.500
2.581
2.450
2.460
119,253
-0.07(-2.77%)
Jan 27, 2020
2.560
2.576
2.520
2.530
89,528
-0.06(-2.32%)
Jan 24, 2020
2.550
2.654
2.545
2.590
116,900
+0.04(+1.57%)
Jan 23, 2020
2.590
2.600
2.500
2.550
141,188
-0.06(-2.30%)
Jan 22, 2020
2.530
2.700
2.500
2.610
134,631
+0.08(+3.16%)
Jan 21, 2020
2.580
2.620
2.520
2.530
62,239
-0.10(-3.80%)
Jan 17, 2020
2.780
2.810
2.610
2.630
85,800
-0.09(-3.31%)
Jan 16, 2020
2.640
2.720
2.580
2.720
93,353
+0.15(+5.84%)
Jan 15, 2020
2.550
2.590
2.540
2.570
69,121
+0.03(+1.18%)
Jan 14, 2020
2.400
2.570
2.400
2.540
130,360
+0.12(+4.96%)
Jan 13, 2020
2.420
2.480
2.400
2.420
45,418
+0.00(+0.00%)
Jan 10, 2020
2.450
2.470
2.400
2.420
130,000
-0.02(-0.82%)
Jan 09, 2020
2.530
2.560
2.440
2.440
76,620
-0.11(-4.31%)
Jan 08, 2020
2.530
2.640
2.530
2.550
86,297
+0.01(+0.39%)
Jan 07, 2020
2.630
2.680
2.527
2.540
109,559
-0.10(-3.79%)
Jan 06, 2020
2.700
2.740
2.630
2.640
49,641
-0.08(-2.94%)
Jan 03, 2020
2.750
2.800
2.720
2.720
28,100
-0.04(-1.45%)
Jan 02, 2020
2.620
2.790
2.620
2.760
64,941
+0.13(+4.94%)
Dec 31, 2019
2.650
2.650
2.620
2.630
86,200
-0.02(-0.75%)
Dec 30, 2019
2.650
2.690
2.630
2.650
59,224
+0.00(+0.00%)
Dec 27, 2019
2.700
2.750
2.649
2.650
80,400
-0.05(-1.85%)
Dec 26, 2019
2.630
2.730
2.630
2.700
53,780
+0.07(+2.66%)
Dec 24, 2019
2.620
2.680
2.600
2.630
28,400
+0.00(+0.00%)
Dec 23, 2019
2.610
2.680
2.610
2.630
45,951
-0.02(-0.75%)
Dec 20, 2019
2.680
2.820
2.620
2.650
150,200
-0.03(-1.12%)
Dec 19, 2019
2.600
2.770
2.600
2.680
101,897
+0.08(+3.08%)
Dec 18, 2019
2.600
2.656
2.520
2.600
185,277
+0.03(+1.17%)
Dec 17, 2019
2.590
2.650
2.550
2.570
135,780
-0.01(-0.39%)
Dec 16, 2019
2.640
2.650
2.560
2.580
192,726
-0.04(-1.53%)
Dec 13, 2019
2.560
2.640
2.560
2.620
80,300
+0.05(+1.95%)
Dec 12, 2019
2.590
2.670
2.570
2.570
91,844
-0.02(-0.77%)
Dec 11, 2019
2.720
2.790
2.570
2.590
190,384
-0.26(-9.12%)
Dec 10, 2019
2.530
3.095
2.530
2.850
179,114
+0.23(+8.78%)
Dec 09, 2019
2.670
2.720
2.565
2.620
167,134
-0.11(-4.03%)
Dec 06, 2019
2.680
2.790
2.680
2.730
129,300
+0.05(+1.87%)
Dec 05, 2019
2.780
2.800
2.660
2.680
53,940
-0.07(-2.55%)
Dec 04, 2019
2.740
2.810
2.730
2.750
39,324
+0.04(+1.48%)
Dec 03, 2019
2.610
2.720
2.590
2.710
41,933
+0.06(+2.26%)
Dec 02, 2019
2.660
2.700
2.640
2.650
38,614
+0.00(+0.00%)
Nov 29, 2019
2.740
2.780
2.620
2.650
35,200
-0.07(-2.57%)
Nov 27, 2019
2.740
2.800
2.700
2.720
43,100
-0.02(-0.73%)
Nov 26, 2019
2.800
2.840
2.740
2.740
60,150
-0.05(-1.79%)
Nov 25, 2019
2.750
2.800
2.740
2.790
87,689
+0.02(+0.72%)
Nov 22, 2019
2.820
2.840
2.765
2.770
64,500
-0.03(-1.07%)
Nov 21, 2019
2.830
2.860
2.800
2.800
41,836
-0.01(-0.36%)
Nov 20, 2019
2.840
2.930
2.800
2.810
91,347
-0.03(-1.06%)
Nov 19, 2019
2.830
2.910
2.800
2.840
68,967
-0.01(-0.35%)
Nov 18, 2019
2.890
2.890
2.810
2.850
31,083
-0.05(-1.72%)
Nov 15, 2019
2.830
2.920
2.780
2.900
63,800
+0.10(+3.57%)
Nov 14, 2019
2.830
2.870
2.780
2.800
64,497
-0.03(-1.06%)
Nov 13, 2019
2.860
2.860
2.814
2.830
39,467
-0.03(-1.05%)
Nov 12, 2019
2.810
2.880
2.780
2.860
85,307
+0.05(+1.78%)
Nov 11, 2019
2.960
2.980
2.800
2.810
101,790
-0.21(-6.95%)
Nov 08, 2019
3.120
3.130
3.000
3.020
121,800
-0.11(-3.51%)
Nov 07, 2019
3.170
3.180
3.120
3.130
26,152
-0.02(-0.63%)
Nov 06, 2019
3.160
3.220
3.140
3.150
72,697
-0.04(-1.25%)
Nov 05, 2019
3.230
3.260
3.150
3.190
68,429
-0.02(-0.62%)
Nov 04, 2019
3.250
3.270
3.180
3.210
43,495
+0.01(+0.31%)
Nov 01, 2019
3.180
3.280
3.165
3.200
44,500
+0.04(+1.27%)
Oct 31, 2019
3.220
3.240
3.140
3.160
78,231
-0.08(-2.47%)
Oct 30, 2019
3.260
3.310
3.210
3.240
31,145
-0.02(-0.61%)
Oct 29, 2019
3.220
3.285
3.220
3.260
58,370
+0.02(+0.62%)
Oct 28, 2019
3.270
3.270
3.210
3.240
76,159
-0.01(-0.31%)
Oct 25, 2019
3.230
3.370
3.230
3.250
41,300
+0.05(+1.56%)
Oct 24, 2019
3.210
3.270
3.195
3.200
58,258
+0.00(+0.00%)
Oct 23, 2019
3.230
3.250
3.180
3.200
30,804
-0.03(-0.93%)
Oct 22, 2019
3.210
3.230
3.180
3.230
49,356
+0.02(+0.62%)
Oct 21, 2019
3.270
3.270
3.190
3.210
62,579
-0.02(-0.62%)
Oct 18, 2019
3.220
3.280
3.210
3.230
80,700
-0.01(-0.31%)
Oct 17, 2019
3.260
3.310
3.200
3.240
97,389
-0.02(-0.61%)
Oct 16, 2019
3.170
3.590
3.170
3.260
106,772
-0.11(-3.26%)
Oct 15, 2019
3.360
3.390
3.170
3.370
128,531
+0.05(+1.51%)
Oct 14, 2019
3.600
3.630
3.250
3.320
148,564
-0.34(-9.29%)
Oct 11, 2019
3.530
3.730
3.490
3.660
70,100
+0.18(+5.17%)
Oct 10, 2019
3.520
3.530
3.380
3.480
80,816
-0.02(-0.57%)
Oct 09, 2019
3.670
3.670
3.440
3.500
54,434
-0.14(-3.85%)
Oct 08, 2019
3.630
3.760
3.560
3.640
74,736
-0.04(-1.09%)
Oct 07, 2019
3.520
3.690
3.480
3.680
96,945
+0.16(+4.55%)
Oct 04, 2019
3.460
3.550
3.415
3.520
46,800
+0.06(+1.73%)
Oct 03, 2019
3.470
3.490
3.200
3.460
162,192
-0.06(-1.70%)
Oct 02, 2019
3.470
3.560
3.410
3.520
74,800
+0.03(+0.86%)
Oct 01, 2019
3.640
3.760
3.460
3.490
102,011
-0.11(-3.06%)
Sep 30, 2019
3.670
3.790
3.590
3.600
101,752
-0.08(-2.17%)
Sep 27, 2019
3.600
3.790
3.570
3.680
87,900
+0.11(+3.08%)
Sep 26, 2019
3.650
3.650
3.480
3.570
63,337
-0.09(-2.46%)
Sep 25, 2019
3.600
3.720
3.510
3.660
87,082
+0.06(+1.67%)
Sep 24, 2019
3.520
3.670
3.430
3.600
91,242
+0.11(+3.15%)
Sep 23, 2019
3.490
3.540
3.370
3.490
53,480
-0.02(-0.57%)
Sep 20, 2019
3.570
3.630
3.320
3.510
338,800
-0.06(-1.68%)
Sep 19, 2019
3.540
3.650
3.505
3.570
99,210
+0.04(+1.13%)
Sep 18, 2019
3.590
3.610
3.460
3.530
90,387
-0.05(-1.40%)
Sep 17, 2019
3.630
3.720
3.520
3.580
96,457
-0.06(-1.65%)
Sep 16, 2019
3.630
3.700
3.560
3.640
84,767
-0.03(-0.82%)
Sep 13, 2019
3.570
3.800
3.475
3.670
145,700
+0.10(+2.80%)
Sep 12, 2019
3.610
3.610
3.415
3.570
94,868
-0.01(-0.28%)
Sep 11, 2019
3.410
3.640
3.350
3.580
145,770
+0.17(+4.99%)
Sep 10, 2019
3.390
3.460
3.320
3.410
100,998
+0.00(+0.00%)
Sep 09, 2019
3.400
3.450
3.300
3.410
128,037
+0.01(+0.29%)
Sep 06, 2019
3.360
3.440
3.260
3.400
115,600
+0.07(+2.10%)
Sep 05, 2019
3.310
3.390
3.220
3.330
58,911
+0.08(+2.46%)
Sep 04, 2019
3.280
3.410
3.230
3.250
80,341
-0.02(-0.61%)
Sep 03, 2019
3.250
3.300
3.190
3.270
202,300
+0.02(+0.62%)
Aug 30, 2019
3.190
3.250
3.120
3.250
164,700
+0.08(+2.52%)
Aug 29, 2019
3.180
3.260
3.150
3.170
45,930
+0.05(+1.60%)
Aug 28, 2019
3.030
3.160
2.960
3.120
64,128
+0.08(+2.63%)
Aug 27, 2019
3.160
3.200
3.030
3.040
90,568
-0.10(-3.18%)
Aug 26, 2019
3.020
3.180
2.960
3.140
105,469
+0.13(+4.32%)
Aug 23, 2019
3.130
3.190
2.990
3.010
269,800
-0.13(-4.14%)
Aug 22, 2019
3.290
3.290
3.120
3.140
79,003
-0.14(-4.27%)
Aug 21, 2019
3.200
3.350
3.200
3.280
107,175
+0.14(+4.46%)
Aug 20, 2019
3.100
3.150
3.020
3.140
88,347
+0.03(+0.96%)
Aug 19, 2019
3.250
3.290
3.100
3.110
150,264
-0.11(-3.42%)
Aug 16, 2019
3.110
3.270
2.980
3.220
154,900
+0.13(+4.21%)
Aug 15, 2019
3.400
3.460
3.080
3.090
177,450
-0.31(-9.12%)
Aug 14, 2019
3.710
3.740
3.380
3.400
113,237
-0.39(-10.29%)
Aug 13, 2019
3.750
3.810
3.610
3.790
120,840
+0.00(+0.00%)
Aug 12, 2019
3.750
3.870
3.680
3.790
163,338
+0.06(+1.61%)
Aug 09, 2019
3.700
3.750
3.650
3.730
119,000
+0.04(+1.08%)
Aug 08, 2019
3.640
3.740
3.545
3.690
182,254
+0.10(+2.79%)
Aug 07, 2019
3.450
3.680
3.400
3.590
174,452
+0.09(+2.57%)
Aug 06, 2019
3.270
3.550
3.270
3.500
203,267
+0.26(+8.02%)
Aug 05, 2019
3.460
3.460
3.180
3.240
197,067
-0.27(-7.69%)
Aug 02, 2019
3.760
3.769
3.500
3.510
67,900
-0.24(-6.40%)
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.