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
)
0.9335
-0.0062 (-0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
4.390
4.500
4.330
4.470
511,454
+0.10(+2.29%)
Jul 30, 2018
4.460
4.500
4.360
4.370
80,057
-0.08(-1.80%)
Jul 27, 2018
4.530
4.530
4.385
4.450
137,200
-0.07(-1.55%)
Jul 26, 2018
4.580
4.580
4.490
4.520
79,553
-0.07(-1.53%)
Jul 25, 2018
4.510
4.630
4.470
4.590
87,017
+0.08(+1.77%)
Jul 24, 2018
4.600
4.620
4.470
4.510
135,218
-0.09(-1.96%)
Jul 23, 2018
4.600
4.610
4.500
4.600
73,401
+0.00(+0.00%)
Jul 20, 2018
4.660
4.590
4.600
51,021
-0.01(-0.22%)
Jul 19, 2018
4.620
4.680
4.560
4.610
81,953
+0.00(+0.00%)
Jul 18, 2018
4.730
4.730
4.600
4.610
74,041
-0.13(-2.74%)
Jul 17, 2018
4.730
4.790
4.690
4.740
89,354
+0.01(+0.21%)
Jul 16, 2018
4.750
4.750
4.680
4.730
78,476
-0.01(-0.21%)
Jul 13, 2018
4.780
4.830
4.720
4.740
87,454
-0.02(-0.42%)
Jul 12, 2018
4.840
4.750
4.760
80,780
+0.03(+0.63%)
Jul 11, 2018
4.780
4.910
4.720
4.730
89,835
-0.05(-1.05%)
Jul 10, 2018
4.860
4.920
4.770
4.780
70,794
-0.07(-1.44%)
Jul 09, 2018
4.880
4.890
4.850
4.850
77,825
-0.04(-0.82%)
Jul 06, 2018
4.920
5.040
4.840
4.890
180,534
-0.01(-0.20%)
Jul 05, 2018
4.810
4.960
4.810
4.900
111,510
+0.09(+1.87%)
Jul 03, 2018
4.810
4.810
4.810
0
-0.02(-0.41%)
Jul 02, 2018
4.750
4.840
4.730
4.830
104,475
+0.07(+1.47%)
Jun 29, 2018
4.780
4.640
4.760
190,990
+0.09(+1.93%)
Jun 28, 2018
4.790
4.790
4.660
4.670
95,183
-0.13(-2.71%)
Jun 27, 2018
4.850
4.850
4.740
4.800
179,582
-0.04(-0.83%)
Jun 26, 2018
4.700
4.860
4.670
4.840
134,969
+0.16(+3.42%)
Jun 25, 2018
4.740
4.770
4.610
4.680
200,887
-0.08(-1.68%)
Jun 22, 2018
4.850
4.880
4.680
4.760
688,905
-0.08(-1.65%)
Jun 21, 2018
4.780
4.900
4.740
4.840
559,410
+0.02(+0.41%)
Jun 20, 2018
4.720
4.880
4.720
4.820
365,609
+0.12(+2.55%)
Jun 19, 2018
4.600
4.750
4.590
4.700
301,665
+0.08(+1.73%)
Jun 18, 2018
4.580
4.660
4.560
4.620
139,680
+0.03(+0.65%)
Jun 15, 2018
4.640
4.520
4.590
338,093
+0.07(+1.55%)
Jun 14, 2018
4.540
4.600
4.430
4.520
173,866
-0.02(-0.44%)
Jun 13, 2018
4.500
4.600
4.420
4.540
131,124
+0.03(+0.67%)
Jun 12, 2018
4.520
4.606
4.420
4.510
188,655
+0.01(+0.22%)
Jun 11, 2018
4.450
4.530
4.345
4.500
227,307
+0.07(+1.58%)
Jun 08, 2018
4.620
4.700
4.430
4.430
226,167
-0.18(-3.90%)
Jun 07, 2018
4.900
4.960
4.590
4.610
317,109
-0.21(-4.36%)
Jun 06, 2018
4.760
4.890
4.760
4.820
559,107
+0.06(+1.26%)
Jun 05, 2018
4.740
4.770
4.650
4.760
147,425
+0.04(+0.85%)
Jun 04, 2018
4.720
4.780
4.695
4.720
103,143
+0.02(+0.43%)
Jun 01, 2018
4.600
4.715
4.580
4.700
278,613
+0.13(+2.84%)
May 31, 2018
4.630
4.670
4.540
4.570
102,816
-0.04(-0.87%)
May 30, 2018
4.600
4.700
4.580
4.610
114,900
+0.04(+0.88%)
May 29, 2018
4.610
4.680
4.550
4.570
156,729
-0.06(-1.30%)
May 25, 2018
4.630
4.630
4.630
0
+0.07(+1.54%)
May 24, 2018
4.650
4.730
4.480
4.560
138,342
-0.09(-1.94%)
May 23, 2018
4.690
4.800
4.630
4.650
342,009
-0.04(-0.85%)
May 22, 2018
4.800
4.860
4.670
4.690
152,166
-0.11(-2.29%)
May 21, 2018
4.780
4.930
4.780
4.800
271,618
+0.00(+0.00%)
May 18, 2018
4.840
4.860
4.760
4.800
219,711
+0.00(+0.00%)
May 17, 2018
4.860
4.870
4.730
4.800
176,063
-0.06(-1.23%)
May 16, 2018
4.760
4.880
4.690
4.860
170,268
+0.11(+2.32%)
May 15, 2018
4.620
4.780
4.550
4.750
175,360
+0.11(+2.37%)
May 14, 2018
4.600
4.760
4.600
4.640
120,896
+0.02(+0.43%)
May 11, 2018
4.550
4.670
4.505
4.620
105,087
+0.06(+1.32%)
May 10, 2018
4.660
4.790
4.500
4.560
92,593
-0.09(-1.94%)
May 09, 2018
4.720
4.730
4.580
4.650
78,049
-0.06(-1.27%)
May 08, 2018
4.790
4.810
4.710
4.710
64,952
-0.06(-1.26%)
May 07, 2018
4.800
4.880
4.660
4.770
86,144
+0.04(+0.85%)
May 04, 2018
4.650
4.760
4.650
4.730
88,317
+0.06(+1.28%)
May 03, 2018
4.750
4.820
4.600
4.670
92,808
-0.09(-1.89%)
May 02, 2018
4.740
4.890
4.530
4.760
107,659
+0.02(+0.42%)
May 01, 2018
4.600
4.770
4.545
4.740
143,316
+0.16(+3.49%)
Apr 30, 2018
4.980
5.005
4.540
4.580
429,060
-0.37(-7.47%)
Apr 27, 2018
4.910
4.950
4.830
4.950
105,735
+0.05(+1.02%)
Apr 26, 2018
4.940
5.020
4.890
4.900
91,375
-0.03(-0.61%)
Apr 25, 2018
5.060
5.100
4.910
4.930
87,352
-0.11(-2.18%)
Apr 24, 2018
5.010
5.060
4.960
5.040
75,925
+0.05(+1.00%)
Apr 23, 2018
5.080
5.180
4.950
4.990
75,961
-0.08(-1.58%)
Apr 20, 2018
4.970
5.090
4.940
5.070
111,221
+0.07(+1.40%)
Apr 19, 2018
5.160
5.190
4.990
5.000
80,774
-0.14(-2.72%)
Apr 18, 2018
5.120
5.220
5.050
5.140
129,053
+0.09(+1.78%)
Apr 17, 2018
5.010
5.100
4.940
5.050
429,867
+0.08(+1.61%)
Apr 16, 2018
5.040
5.070
4.960
4.970
75,497
-0.09(-1.78%)
Apr 13, 2018
5.080
5.130
4.930
5.060
70,931
+0.00(+0.00%)
Apr 12, 2018
5.050
5.080
4.950
5.060
134,924
+0.04(+0.80%)
Apr 11, 2018
5.060
5.120
4.930
5.020
84,623
-0.08(-1.57%)
Apr 10, 2018
5.100
5.160
4.970
5.100
88,883
+0.02(+0.39%)
Apr 09, 2018
4.900
5.150
4.850
5.080
123,223
+0.25(+5.18%)
Apr 06, 2018
4.910
4.910
4.740
4.830
168,775
-0.11(-2.23%)
Apr 05, 2018
5.070
5.070
4.940
4.940
93,790
-0.10(-1.98%)
Apr 04, 2018
4.930
5.100
4.860
5.040
88,524
+0.09(+1.82%)
Apr 03, 2018
4.870
4.980
4.720
4.950
106,831
+0.11(+2.27%)
Apr 02, 2018
5.160
5.210
4.680
4.840
148,475
-0.36(-6.92%)
Mar 29, 2018
5.200
5.200
5.200
0
-0.05(-0.95%)
Mar 28, 2018
5.260
5.260
5.130
5.250
107,910
+0.01(+0.19%)
Mar 27, 2018
5.350
5.380
5.140
5.240
190,455
-0.11(-2.06%)
Mar 26, 2018
5.380
5.480
5.270
5.350
125,282
+0.03(+0.56%)
Mar 23, 2018
5.510
5.590
5.330
5.320
149,586
-0.17(-3.10%)
Mar 22, 2018
5.490
5.600
5.350
5.490
126,356
-0.01(-0.18%)
Mar 21, 2018
5.590
5.680
5.490
5.500
143,264
-0.08(-1.43%)
Mar 20, 2018
5.590
5.695
5.515
5.580
92,595
+0.01(+0.18%)
Mar 19, 2018
5.650
5.760
5.510
5.570
133,200
-0.07(-1.24%)
Mar 16, 2018
5.720
5.760
5.520
5.640
314,257
-0.10(-1.74%)
Mar 15, 2018
5.850
5.850
5.670
5.740
130,627
-0.09(-1.54%)
Mar 14, 2018
5.860
5.920
5.610
5.830
149,356
-0.05(-0.85%)
Mar 13, 2018
5.930
5.940
5.760
5.880
180,909
-0.02(-0.34%)
Mar 12, 2018
5.720
5.930
5.640
5.900
203,222
+0.21(+3.69%)
Mar 09, 2018
5.630
5.730
5.560
5.690
150,304
+0.08(+1.43%)
Mar 08, 2018
5.430
5.610
5.310
5.610
188,383
+0.20(+3.70%)
Mar 07, 2018
5.240
5.450
5.240
5.410
222,447
+0.13(+2.46%)
Mar 06, 2018
5.190
5.310
5.080
5.280
233,081
+0.10(+1.93%)
Mar 05, 2018
4.940
5.200
4.930
5.180
305,064
+0.24(+4.86%)
Mar 02, 2018
4.860
4.950
4.850
4.940
137,724
+0.05(+1.02%)
Mar 01, 2018
4.700
4.930
4.700
4.890
119,786
+0.03(+0.62%)
Feb 28, 2018
4.920
4.960
4.850
4.860
154,695
-0.06(-1.22%)
Feb 27, 2018
4.920
4.990
4.870
4.920
102,545
-0.01(-0.20%)
Feb 26, 2018
4.920
4.980
4.880
4.930
283,530
+0.04(+0.82%)
Feb 23, 2018
4.870
4.945
4.780
4.890
128,269
+0.05(+1.03%)
Feb 22, 2018
4.920
4.920
4.830
4.840
176,826
-0.08(-1.63%)
Feb 21, 2018
4.970
5.070
4.910
4.920
110,905
-0.05(-1.01%)
Feb 20, 2018
5.010
5.060
4.950
4.970
183,958
-0.05(-1.00%)
Feb 16, 2018
5.020
5.020
5.020
0
+0.07(+1.41%)
Feb 15, 2018
4.930
5.000
4.880
4.950
114,233
+0.02(+0.41%)
Feb 14, 2018
4.780
4.965
4.670
4.930
434,825
+0.00(+0.00%)
Feb 13, 2018
4.890
5.030
4.805
4.930
184,903
+0.05(+1.02%)
Feb 12, 2018
4.910
4.930
4.780
4.880
166,032
-0.02(-0.41%)
Feb 09, 2018
4.930
4.940
4.730
4.900
229,230
-0.03(-0.61%)
Feb 08, 2018
4.940
4.980
4.760
4.930
1,263,126
+0.00(+0.00%)
Feb 07, 2018
4.800
4.990
4.800
4.930
165,860
+0.14(+2.92%)
Feb 06, 2018
4.580
4.830
4.580
4.790
310,495
+0.09(+1.91%)
Feb 05, 2018
4.690
4.780
4.660
4.700
324,583
+0.00(+0.00%)
Feb 02, 2018
4.810
4.890
4.650
4.700
288,356
+0.02(+0.43%)
Feb 01, 2018
4.750
4.870
4.650
4.680
202,622
-0.11(-2.30%)
Jan 31, 2018
4.800
4.965
4.759
4.790
126,298
+0.00(+0.00%)
Jan 30, 2018
4.760
4.910
4.760
4.790
246,341
-0.01(-0.21%)
Jan 29, 2018
4.630
4.907
4.600
4.800
323,762
+0.15(+3.23%)
Jan 26, 2018
4.690
4.810
4.600
4.650
303,892
-0.03(-0.64%)
Jan 25, 2018
4.760
4.879
4.670
4.680
238,023
-0.08(-1.68%)
Jan 24, 2018
4.890
4.900
4.760
4.760
171,484
-0.14(-2.86%)
Jan 23, 2018
4.950
5.000
4.860
4.900
238,901
-0.05(-1.01%)
Jan 22, 2018
5.040
4.750
4.950
136,191
+0.02(+0.41%)
Jan 19, 2018
4.870
4.970
4.840
4.930
147,450
+0.03(+0.61%)
Jan 18, 2018
4.900
4.979
4.830
4.900
189,101
-0.03(-0.61%)
Jan 17, 2018
4.910
4.950
4.830
4.930
178,830
+0.07(+1.44%)
Jan 16, 2018
4.960
5.010
4.860
4.860
181,953
-0.06(-1.22%)
Jan 12, 2018
4.920
4.920
4.920
0
+0.02(+0.41%)
Jan 11, 2018
4.600
4.960
4.600
4.900
275,326
+0.04(+0.82%)
Jan 10, 2018
4.930
4.780
4.860
255,811
-0.02(-0.41%)
Jan 09, 2018
4.850
4.980
4.810
4.880
282,916
+0.04(+0.83%)
Jan 08, 2018
5.090
5.150
4.800
4.840
379,186
-0.25(-4.91%)
Jan 05, 2018
4.990
5.250
4.990
5.090
308,107
+0.14(+2.83%)
Jan 04, 2018
4.940
5.050
4.800
4.950
260,478
+0.07(+1.43%)
Jan 03, 2018
4.690
5.000
4.690
4.880
308,626
+0.17(+3.61%)
Jan 02, 2018
4.630
4.700
4.630
4.710
245,748
+0.08(+1.73%)
Dec 29, 2017
4.630
4.630
4.630
0
-0.06(-1.28%)
Dec 28, 2017
4.560
4.695
4.543
4.690
240,374
+0.10(+2.18%)
Dec 27, 2017
4.550
4.650
4.490
4.590
1,677,467
+0.01(+0.22%)
Dec 26, 2017
4.450
4.635
4.450
4.580
265,529
+0.09(+2.00%)
Dec 22, 2017
4.430
4.520
4.360
4.490
285,772
+0.05(+1.13%)
Dec 21, 2017
4.320
4.530
4.295
4.440
407,618
+0.11(+2.54%)
Dec 20, 2017
4.360
4.420
4.300
4.330
240,590
-0.05(-1.14%)
Dec 19, 2017
4.350
4.400
4.295
4.380
252,892
+0.05(+1.15%)
Dec 18, 2017
4.350
4.380
4.290
4.330
392,942
+0.01(+0.23%)
Dec 15, 2017
4.380
4.420
4.320
4.320
1,242,988
-0.07(-1.59%)
Dec 14, 2017
4.430
4.550
4.390
4.390
420,288
-0.04(-0.90%)
Dec 13, 2017
4.390
4.480
4.360
4.430
317,944
+0.04(+0.91%)
Dec 12, 2017
4.490
4.530
4.388
4.390
236,164
-0.07(-1.57%)
Dec 11, 2017
4.370
4.540
4.370
4.460
363,333
+0.12(+2.76%)
Dec 08, 2017
4.580
4.580
4.315
4.340
320,978
-0.20(-4.41%)
Dec 07, 2017
4.410
4.550
4.365
4.540
586,022
+0.11(+2.48%)
Dec 06, 2017
4.450
4.480
4.242
4.430
251,657
-0.02(-0.45%)
Dec 05, 2017
4.350
4.520
4.332
4.450
286,687
+0.03(+0.68%)
Dec 04, 2017
4.580
4.750
4.381
4.420
355,551
-0.09(-2.00%)
Dec 01, 2017
4.400
4.565
4.380
4.510
301,805
+0.04(+0.89%)
Nov 30, 2017
4.610
4.730
4.460
4.470
689,820
-0.11(-2.40%)
Nov 29, 2017
4.450
4.640
4.410
4.580
222,983
+0.13(+2.92%)
Nov 28, 2017
4.400
4.480
4.278
4.450
165,129
+0.07(+1.60%)
Nov 27, 2017
4.480
4.500
4.230
4.380
173,273
-0.11(-2.45%)
Nov 24, 2017
4.560
4.580
4.460
4.490
57,800
-0.04(-0.88%)
Nov 22, 2017
4.410
4.590
4.410
4.530
116,582
+0.14(+3.19%)
Nov 21, 2017
4.430
4.585
4.370
4.390
168,155
-0.06(-1.35%)
Nov 20, 2017
4.590
4.590
4.280
4.450
175,771
-0.14(-3.05%)
Nov 17, 2017
4.380
4.620
4.320
4.590
174,921
+0.18(+4.08%)
Nov 16, 2017
4.350
4.540
4.320
4.410
187,302
+0.09(+2.08%)
Nov 15, 2017
4.310
4.510
4.230
4.320
127,540
-0.02(-0.58%)
Nov 14, 2017
4.410
4.580
4.170
4.345
280,549
-0.02(-0.46%)
Nov 13, 2017
4.850
4.850
4.270
4.365
394,312
-0.54(-10.92%)
Nov 10, 2017
4.760
4.920
4.700
4.900
139,260
+0.14(+2.94%)
Nov 09, 2017
4.750
4.850
4.710
4.760
171,370
-0.07(-1.45%)
Nov 08, 2017
4.790
4.880
4.590
4.830
168,141
+0.02(+0.42%)
Nov 07, 2017
4.980
4.994
4.770
4.810
126,038
-0.20(-3.99%)
Nov 06, 2017
5.030
5.130
4.940
5.010
85,741
-0.06(-1.18%)
Nov 03, 2017
4.900
5.150
4.861
5.070
164,370
+0.19(+3.89%)
Nov 02, 2017
4.880
4.770
4.880
275,858
+0.00(+0.00%)
Nov 01, 2017
4.930
4.930
4.800
4.880
859,715
-0.04(-0.81%)
Oct 31, 2017
4.980
5.010
4.890
4.920
143,359
-0.02(-0.40%)
Oct 30, 2017
4.870
5.010
4.870
4.940
224,242
+0.04(+0.82%)
Oct 27, 2017
4.980
4.995
4.850
4.900
146,421
-0.08(-1.61%)
Oct 26, 2017
5.000
5.040
4.890
4.980
174,865
-0.01(-0.20%)
Oct 25, 2017
5.010
5.120
4.860
4.990
149,605
-0.04(-0.80%)
Oct 24, 2017
5.000
5.040
4.860
5.030
112,189
+0.03(+0.60%)
Oct 23, 2017
5.060
5.160
4.920
5.000
114,808
-0.07(-1.38%)
Oct 20, 2017
5.090
5.170
4.980
5.070
180,027
+0.04(+0.80%)
Oct 19, 2017
4.890
5.020
4.825
5.030
121,352
+0.14(+2.86%)
Oct 18, 2017
5.220
5.220
4.780
4.890
465,847
-0.27(-5.23%)
Oct 17, 2017
5.540
5.540
5.100
5.160
151,147
-0.36(-6.52%)
Oct 16, 2017
5.400
5.540
5.230
5.520
292,593
+0.09(+1.66%)
Oct 13, 2017
5.440
5.480
5.370
5.430
224,817
+0.03(+0.56%)
Oct 12, 2017
5.360
5.440
5.360
5.400
162,508
+0.03(+0.56%)
Oct 11, 2017
5.350
5.440
5.312
5.370
196,245
+0.00(+0.00%)
Oct 10, 2017
5.260
5.390
5.200
5.370
205,443
+0.12(+2.29%)
Oct 09, 2017
5.180
5.290
5.159
5.250
128,393
+0.06(+1.16%)
Oct 06, 2017
5.290
5.290
5.010
5.190
593,283
-0.10(-1.89%)
Oct 05, 2017
5.230
5.340
5.200
5.290
129,008
+0.04(+0.76%)
Oct 04, 2017
5.250
5.400
5.220
5.250
355,283
+0.02(+0.38%)
Oct 03, 2017
5.420
5.420
5.185
5.230
149,686
-0.16(-2.97%)
Oct 02, 2017
5.280
5.410
5.260
5.390
500,506
+0.14(+2.67%)
Sep 29, 2017
5.250
5.300
5.220
5.250
156,000
+0.03(+0.57%)
Sep 28, 2017
5.150
5.320
5.120
5.220
149,925
+0.07(+1.36%)
Sep 27, 2017
5.060
5.180
4.990
5.150
156,866
+0.13(+2.59%)
Sep 26, 2017
4.960
5.050
4.946
5.020
128,683
+0.02(+0.40%)
Sep 25, 2017
4.980
5.090
4.910
5.000
145,157
-0.01(-0.20%)
Sep 22, 2017
5.000
5.040
4.931
5.010
207,996
-0.02(-0.40%)
Sep 21, 2017
5.020
5.140
4.980
5.030
122,779
+0.03(+0.60%)
Sep 20, 2017
5.020
5.050
4.960
5.000
138,166
-0.02(-0.40%)
Sep 19, 2017
5.050
5.060
4.980
5.020
72,065
-0.01(-0.20%)
Sep 18, 2017
5.010
5.080
4.980
5.030
195,069
+0.02(+0.40%)
Sep 15, 2017
5.030
5.060
4.980
5.010
286,271
-0.01(-0.20%)
Sep 14, 2017
5.050
5.075
4.960
5.020
122,253
-0.02(-0.40%)
Sep 13, 2017
5.050
5.080
5.005
5.040
122,638
-0.01(-0.20%)
Sep 12, 2017
5.050
5.080
5.000
5.050
141,778
+0.03(+0.60%)
Sep 11, 2017
5.020
5.030
4.830
5.020
114,956
+0.02(+0.40%)
Sep 08, 2017
4.950
5.040
4.850
5.000
144,319
+0.00(+0.00%)
Sep 07, 2017
4.800
5.000
4.770
5.000
213,767
+0.20(+4.17%)
Sep 06, 2017
4.800
4.840
4.725
4.800
89,941
+0.02(+0.42%)
Sep 05, 2017
4.700
4.800
4.650
4.780
161,985
+0.05(+1.06%)
Sep 01, 2017
4.790
4.790
4.660
4.730
81,884
-0.03(-0.63%)
Aug 31, 2017
4.850
4.900
4.710
4.760
165,525
-0.06(-1.24%)
Aug 30, 2017
4.750
4.840
4.730
4.820
172,789
+0.05(+1.05%)
Aug 29, 2017
4.700
4.800
4.660
4.770
198,299
+0.04(+0.85%)
Aug 28, 2017
4.400
4.780
4.360
4.730
286,323
+0.35(+7.99%)
Aug 25, 2017
4.450
4.490
4.320
4.380
107,427
-0.04(-0.90%)
Aug 24, 2017
4.450
4.480
4.345
4.420
151,857
-0.02(-0.45%)
Aug 23, 2017
4.380
4.480
4.370
4.440
92,294
+0.03(+0.68%)
Aug 22, 2017
4.410
4.470
4.320
4.410
100,347
+0.00(+0.00%)
Aug 21, 2017
4.350
4.480
4.300
4.410
124,393
+0.06(+1.38%)
Aug 18, 2017
4.340
4.440
4.310
4.350
140,130
-0.05(-1.14%)
Aug 17, 2017
4.450
4.560
4.390
4.400
168,999
-0.09(-2.00%)
Aug 16, 2017
4.570
4.630
4.490
4.490
179,716
-0.09(-1.97%)
Aug 15, 2017
4.540
4.690
4.450
4.580
185,547
+0.03(+0.66%)
Aug 14, 2017
4.560
4.660
4.510
4.550
149,736
+0.01(+0.22%)
Aug 11, 2017
4.520
4.680
4.460
4.540
168,976
+0.08(+1.79%)
Aug 10, 2017
4.710
4.730
4.390
4.460
270,412
-0.29(-6.11%)
Aug 09, 2017
4.640
4.790
4.580
4.750
164,635
+0.06(+1.28%)
Aug 08, 2017
4.890
4.940
4.670
4.690
153,757
-0.24(-4.87%)
Aug 07, 2017
4.680
5.050
4.665
4.930
290,325
+0.23(+4.89%)
Aug 04, 2017
4.720
4.780
4.650
4.700
100,733
+0.00(+0.00%)
Aug 03, 2017
4.700
4.800
4.679
4.700
129,397
-0.05(-1.05%)
Aug 02, 2017
4.800
4.890
4.668
4.750
116,393
-0.06(-1.25%)
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.