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
Ardelyx Inc
(NQ:
ARDX
)
6.450
UNCHANGED
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
3.950
4.100
3.900
4.050
142,385
+0.10(+2.53%)
Jul 30, 2018
3.950
4.100
3.850
3.950
250,199
+0.05(+1.28%)
Jul 27, 2018
4.300
4.300
3.900
3.900
374,100
-0.40(-9.30%)
Jul 26, 2018
4.100
4.350
4.055
4.300
237,071
+0.17(+4.24%)
Jul 25, 2018
4.100
4.175
4.000
4.125
186,362
+0.03(+0.61%)
Jul 24, 2018
4.350
4.375
4.050
4.100
365,265
-0.20(-4.65%)
Jul 23, 2018
4.350
4.450
4.200
4.300
196,146
-0.10(-2.27%)
Jul 20, 2018
4.400
4.500
4.350
4.400
147,706
+0.00(+0.00%)
Jul 19, 2018
4.450
4.500
4.375
4.400
441,226
-0.05(-1.12%)
Jul 18, 2018
4.700
4.700
4.300
4.450
750,862
-0.20(-4.30%)
Jul 17, 2018
4.500
4.650
4.450
4.650
380,923
+0.12(+2.76%)
Jul 16, 2018
4.500
4.600
4.400
4.525
558,798
-0.02(-0.55%)
Jul 13, 2018
4.350
4.600
4.300
4.550
613,635
+0.20(+4.60%)
Jul 12, 2018
4.350
4.450
4.300
4.350
235,608
+0.00(+0.00%)
Jul 11, 2018
4.300
4.450
4.250
4.350
305,304
+0.00(+0.00%)
Jul 10, 2018
4.350
4.400
4.300
4.350
397,562
+0.00(+0.00%)
Jul 09, 2018
4.300
4.400
4.300
4.350
401,664
+0.05(+1.16%)
Jul 06, 2018
4.200
4.425
4.150
4.300
266,079
+0.10(+2.38%)
Jul 05, 2018
4.150
4.450
4.050
4.200
1,292,500
+0.00(+0.00%)
Jul 03, 2018
4.200
4.200
4.200
0
+0.45(+12.00%)
Jul 02, 2018
3.700
3.750
3.579
3.750
488,143
+0.05(+1.35%)
Jun 29, 2018
3.800
3.800
3.700
3.700
250,138
-0.10(-2.63%)
Jun 28, 2018
3.800
3.850
3.600
3.800
316,708
+0.00(+0.00%)
Jun 27, 2018
3.950
3.975
3.750
3.800
664,711
-0.10(-2.56%)
Jun 26, 2018
3.900
3.900
3.850
3.900
312,516
+0.05(+1.30%)
Jun 25, 2018
4.100
4.200
3.850
3.850
740,823
-0.30(-7.23%)
Jun 22, 2018
4.050
4.200
3.900
4.150
790,699
+0.05(+1.22%)
Jun 21, 2018
4.000
4.100
3.950
4.100
554,354
+0.15(+3.80%)
Jun 20, 2018
4.250
4.300
3.900
3.950
1,329,225
-0.30(-7.06%)
Jun 19, 2018
4.250
4.450
4.150
4.250
1,230,553
+0.00(+0.00%)
Jun 18, 2018
4.000
4.250
3.921
4.250
690,080
+0.25(+6.25%)
Jun 15, 2018
4.125
3.950
4.000
1,767,088
-0.05(-1.23%)
Jun 14, 2018
4.000
4.125
3.950
4.050
490,365
+0.02(+0.62%)
Jun 13, 2018
4.000
4.200
3.900
4.025
728,333
+0.08(+1.90%)
Jun 12, 2018
4.050
4.100
3.900
3.950
503,073
-0.10(-2.47%)
Jun 11, 2018
4.100
4.105
3.968
4.050
794,185
+0.00(+0.00%)
Jun 08, 2018
3.800
4.050
3.750
4.050
660,772
+0.25(+6.58%)
Jun 07, 2018
3.900
3.900
3.800
3.800
812,207
-0.05(-1.30%)
Jun 06, 2018
3.850
766,864
-0.07(-1.91%)
Jun 05, 2018
4.000
4.050
3.900
3.925
761,802
-0.08(-1.88%)
Jun 04, 2018
4.050
4.050
3.875
4.000
469,365
+0.00(+0.00%)
Jun 01, 2018
4.000
4.050
3.900
4.000
549,496
+0.02(+0.63%)
May 31, 2018
4.050
4.100
3.950
3.975
391,632
-0.05(-1.24%)
May 30, 2018
4.050
4.150
3.850
4.025
1,130,328
+0.03(+0.63%)
May 29, 2018
4.250
4.250
3.900
4.000
1,100,790
-0.15(-3.61%)
May 25, 2018
4.150
4.150
4.150
0
+0.35(+9.21%)
May 24, 2018
3.900
3.950
3.775
3.800
1,603,301
-0.10(-2.56%)
May 23, 2018
3.900
4.000
3.750
3.900
8,776,335
-0.65(-14.29%)
May 22, 2018
4.950
4.950
4.400
4.550
2,722,739
-1.10(-19.47%)
May 21, 2018
5.800
5.850
5.450
5.650
202,948
-0.15(-2.59%)
May 18, 2018
5.750
5.900
5.700
5.800
151,605
+0.05(+0.87%)
May 17, 2018
5.700
5.800
5.650
5.750
103,895
+0.05(+0.88%)
May 16, 2018
5.600
5.850
5.600
5.700
181,061
+0.05(+0.88%)
May 15, 2018
5.450
5.700
5.400
5.650
351,579
+0.20(+3.67%)
May 14, 2018
5.200
5.500
5.195
5.450
401,057
+0.28(+5.31%)
May 11, 2018
5.150
5.350
5.100
5.175
318,597
-0.03(-0.48%)
May 10, 2018
5.100
5.350
5.050
5.200
354,295
+0.15(+2.97%)
May 09, 2018
5.000
5.100
4.900
5.050
224,989
+0.00(+0.00%)
May 08, 2018
5.050
5.100
5.000
5.050
106,488
+0.00(+0.00%)
May 07, 2018
5.050
5.100
5.000
5.050
131,289
+0.00(+0.00%)
May 04, 2018
5.000
5.150
5.000
5.050
229,949
+0.00(+0.00%)
May 03, 2018
5.050
5.100
4.950
5.050
171,919
+0.00(+0.00%)
May 02, 2018
4.950
5.150
4.950
5.050
260,165
+0.05(+1.00%)
May 01, 2018
4.800
5.050
4.750
5.000
201,518
+0.20(+4.17%)
Apr 30, 2018
4.900
4.950
4.750
4.800
142,633
-0.10(-2.04%)
Apr 27, 2018
4.950
4.950
4.800
4.900
139,073
-0.05(-1.01%)
Apr 26, 2018
4.850
5.000
4.750
4.950
363,949
+0.10(+2.06%)
Apr 25, 2018
4.750
4.900
4.650
4.850
132,527
+0.15(+3.19%)
Apr 24, 2018
4.700
4.825
4.450
4.700
413,399
+0.05(+1.08%)
Apr 23, 2018
4.850
4.875
4.650
4.650
328,018
-0.20(-4.12%)
Apr 20, 2018
4.850
5.100
4.800
4.850
420,881
-0.05(-1.02%)
Apr 19, 2018
5.100
5.150
4.850
4.900
434,798
-0.17(-3.45%)
Apr 18, 2018
5.650
5.650
5.050
5.075
424,095
-0.58(-10.18%)
Apr 17, 2018
5.150
5.850
5.050
5.650
778,064
+0.55(+10.78%)
Apr 16, 2018
5.250
5.250
4.950
5.100
356,918
-0.15(-2.86%)
Apr 13, 2018
5.250
5.350
5.100
5.250
390,746
+0.00(+0.00%)
Apr 12, 2018
5.250
5.450
5.150
5.250
422,865
+0.05(+0.96%)
Apr 11, 2018
5.150
5.275
5.050
5.200
448,694
+0.05(+0.97%)
Apr 10, 2018
5.100
5.250
5.000
5.150
459,337
+0.15(+3.00%)
Apr 09, 2018
4.950
5.200
4.925
5.000
206,667
+0.05(+1.01%)
Apr 06, 2018
5.100
5.300
4.800
4.950
212,765
-0.20(-3.88%)
Apr 05, 2018
5.200
5.300
5.050
5.150
360,522
+0.05(+0.98%)
Apr 04, 2018
4.950
5.150
4.900
5.100
266,160
+0.10(+2.00%)
Apr 03, 2018
4.950
5.100
4.875
5.000
268,520
+0.05(+1.01%)
Apr 02, 2018
5.050
5.100
4.750
4.950
324,490
-0.10(-1.98%)
Mar 29, 2018
5.050
5.050
5.050
0
-0.20(-3.81%)
Mar 28, 2018
5.250
5.450
5.200
5.250
190,114
+0.00(+0.00%)
Mar 27, 2018
5.550
5.718
5.250
5.250
235,493
-0.25(-4.55%)
Mar 26, 2018
5.600
5.600
5.400
5.500
189,450
+0.00(+0.00%)
Mar 23, 2018
5.650
5.700
5.450
5.500
270,070
-0.10(-1.79%)
Mar 22, 2018
5.450
5.650
5.450
5.600
293,431
+0.10(+1.82%)
Mar 21, 2018
5.500
5.650
5.400
5.500
160,290
-0.05(-0.90%)
Mar 20, 2018
5.400
5.650
5.300
5.550
391,676
+0.20(+3.74%)
Mar 19, 2018
5.550
5.550
5.250
5.350
338,834
-0.10(-1.83%)
Mar 16, 2018
5.350
5.550
5.250
5.450
562,836
+0.15(+2.83%)
Mar 15, 2018
5.750
5.850
5.200
5.300
384,046
-0.25(-4.50%)
Mar 14, 2018
5.600
5.600
5.400
5.550
144,073
-0.05(-0.89%)
Mar 13, 2018
5.650
5.700
5.500
5.600
135,235
+0.00(+0.00%)
Mar 12, 2018
5.450
5.750
5.350
5.600
173,134
+0.15(+2.75%)
Mar 09, 2018
5.550
5.550
5.400
5.450
134,842
-0.10(-1.80%)
Mar 08, 2018
5.400
5.650
5.150
5.550
234,810
+0.15(+2.78%)
Mar 07, 2018
5.250
5.600
5.250
5.400
192,624
+0.05(+0.93%)
Mar 06, 2018
5.400
5.500
5.100
5.350
166,825
+0.00(+0.00%)
Mar 05, 2018
5.050
5.386
5.015
5.350
325,507
-0.15(-2.73%)
Mar 02, 2018
5.200
5.500
5.105
5.500
361,850
+0.15(+2.80%)
Mar 01, 2018
5.350
5.500
5.150
5.350
279,144
-0.03(-0.47%)
Feb 28, 2018
5.500
5.800
5.350
5.375
343,988
-0.12(-2.27%)
Feb 27, 2018
5.750
5.900
5.400
5.500
352,587
-0.30(-5.17%)
Feb 26, 2018
5.850
5.900
5.500
5.800
200,740
+0.05(+0.87%)
Feb 23, 2018
5.500
5.900
5.500
5.750
262,057
+0.25(+4.55%)
Feb 22, 2018
5.750
5.350
5.500
360,840
-0.10(-1.79%)
Feb 21, 2018
5.900
5.950
5.600
5.600
356,625
-0.25(-4.27%)
Feb 20, 2018
5.700
6.000
5.700
5.850
310,357
+0.05(+0.86%)
Feb 16, 2018
5.800
5.800
5.800
0
-0.20(-3.33%)
Feb 15, 2018
5.850
6.050
5.600
6.000
365,510
+0.25(+4.35%)
Feb 14, 2018
5.750
6.000
5.600
5.750
376,040
-0.05(-0.86%)
Feb 13, 2018
5.850
5.800
420,238
+0.10(+1.75%)
Feb 12, 2018
5.800
6.050
5.605
5.700
434,726
+0.03(+0.44%)
Feb 09, 2018
6.200
6.200
5.500
5.675
481,011
-0.48(-7.72%)
Feb 08, 2018
6.500
6.500
6.050
6.150
341,890
-0.45(-6.82%)
Feb 07, 2018
6.200
6.725
6.150
6.600
253,272
+0.40(+6.45%)
Feb 06, 2018
6.250
6.400
6.000
6.200
358,694
-0.10(-1.59%)
Feb 05, 2018
6.250
6.350
6.050
6.300
442,369
-0.10(-1.56%)
Feb 02, 2018
7.000
7.000
6.450
6.400
434,508
-0.60(-8.57%)
Feb 01, 2018
7.200
7.400
6.950
7.000
277,408
-0.25(-3.45%)
Jan 31, 2018
7.450
7.450
7.000
7.250
264,358
-0.20(-2.68%)
Jan 30, 2018
7.600
7.650
7.600
7.450
163,929
-0.25(-3.25%)
Jan 29, 2018
7.550
7.850
7.550
7.700
233,177
+0.05(+0.65%)
Jan 26, 2018
7.850
8.050
7.500
7.650
246,959
-0.20(-2.55%)
Jan 25, 2018
7.800
7.900
7.450
7.850
210,161
+0.15(+1.95%)
Jan 24, 2018
8.000
8.050
7.500
7.700
264,077
-0.20(-2.53%)
Jan 23, 2018
7.650
8.100
7.600
7.900
295,319
+0.30(+3.95%)
Jan 22, 2018
7.850
7.300
7.600
356,263
+0.30(+4.11%)
Jan 19, 2018
7.100
7.400
7.050
7.300
275,564
+0.20(+2.82%)
Jan 18, 2018
7.150
7.225
6.950
7.100
236,823
-0.05(-0.70%)
Jan 17, 2018
7.250
7.250
6.900
7.150
145,856
+0.05(+0.70%)
Jan 16, 2018
7.300
7.550
7.000
7.100
303,773
-0.25(-3.40%)
Jan 12, 2018
7.350
7.350
7.350
0
-0.05(-0.68%)
Jan 11, 2018
7.100
7.600
7.050
7.400
301,729
+0.25(+3.50%)
Jan 10, 2018
7.050
7.250
6.950
7.150
293,312
+0.10(+1.42%)
Jan 09, 2018
6.850
7.100
6.800
7.050
178,810
+0.20(+2.92%)
Jan 08, 2018
7.050
7.100
6.700
6.850
224,942
-0.25(-3.52%)
Jan 05, 2018
7.100
7.150
7.000
7.100
297,599
+0.05(+0.71%)
Jan 04, 2018
7.150
7.200
6.600
7.050
269,458
-0.10(-1.40%)
Jan 03, 2018
7.400
7.400
6.950
7.150
425,264
+0.15(+2.14%)
Jan 02, 2018
6.650
7.050
6.575
7.000
341,626
+0.40(+6.06%)
Dec 29, 2017
6.600
6.600
6.600
0
-0.05(-0.75%)
Dec 28, 2017
7.000
7.175
6.550
6.650
305,553
-0.30(-4.32%)
Dec 27, 2017
7.000
7.000
6.855
6.950
238,891
+0.00(+0.00%)
Dec 26, 2017
6.900
7.050
6.650
6.950
303,897
+0.10(+1.46%)
Dec 22, 2017
6.550
6.900
6.400
6.850
294,644
+0.30(+4.58%)
Dec 21, 2017
6.500
6.650
6.500
6.550
183,356
+0.05(+0.77%)
Dec 20, 2017
6.400
6.500
6.200
6.500
292,036
+0.15(+2.36%)
Dec 19, 2017
5.900
6.500
5.900
6.350
480,249
+0.45(+7.63%)
Dec 18, 2017
6.000
6.100
5.750
5.900
672,001
+0.00(+0.00%)
Dec 15, 2017
5.850
6.042
5.800
5.900
466,043
+0.05(+0.85%)
Dec 14, 2017
6.050
6.150
5.750
5.850
223,694
-0.20(-3.31%)
Dec 13, 2017
5.800
6.200
5.755
6.050
193,143
+0.25(+4.31%)
Dec 12, 2017
6.000
6.095
5.700
5.800
209,820
-0.20(-3.33%)
Dec 11, 2017
6.400
6.500
5.950
6.000
376,966
-0.10(-1.64%)
Dec 08, 2017
5.950
6.250
5.950
6.100
216,912
+0.15(+2.52%)
Dec 07, 2017
5.850
5.950
5.700
5.950
211,062
+0.10(+1.71%)
Dec 06, 2017
5.800
5.950
5.650
5.850
257,785
+0.10(+1.74%)
Dec 05, 2017
6.000
6.150
5.750
5.750
246,707
-0.30(-4.96%)
Dec 04, 2017
6.650
6.683
5.900
6.050
349,619
-0.50(-7.63%)
Dec 01, 2017
6.800
6.800
6.450
6.550
282,979
-0.10(-1.50%)
Nov 30, 2017
6.400
6.700
6.350
6.650
580,969
+0.25(+3.91%)
Nov 29, 2017
6.450
6.600
6.350
6.400
304,335
-0.05(-0.78%)
Nov 28, 2017
6.300
6.677
6.050
6.450
608,174
+0.50(+8.40%)
Nov 27, 2017
6.200
6.250
5.950
5.950
290,974
-0.15(-2.46%)
Nov 24, 2017
6.400
6.500
6.000
6.100
229,522
-0.30(-4.69%)
Nov 22, 2017
6.300
6.500
6.200
6.400
513,506
+0.10(+1.59%)
Nov 21, 2017
5.900
6.401
5.650
6.300
1,617,944
+0.70(+12.50%)
Nov 20, 2017
5.750
5.800
5.550
5.600
245,891
-0.10(-1.75%)
Nov 17, 2017
5.600
5.750
5.550
5.700
217,215
+0.10(+1.79%)
Nov 16, 2017
5.350
5.750
5.250
5.600
386,532
+0.30(+5.66%)
Nov 15, 2017
5.200
5.525
5.150
5.300
273,848
+0.05(+0.95%)
Nov 14, 2017
5.700
5.700
5.150
5.250
586,083
-0.40(-7.08%)
Nov 13, 2017
5.800
5.850
5.575
5.650
435,402
-0.10(-1.74%)
Nov 10, 2017
5.700
5.750
5.405
5.750
441,075
+0.00(+0.00%)
Nov 09, 2017
5.600
5.800
5.450
5.750
295,425
+0.10(+1.77%)
Nov 08, 2017
5.700
5.700
5.550
5.650
273,120
+0.05(+0.89%)
Nov 07, 2017
5.650
5.850
5.450
5.600
546,123
+0.10(+1.82%)
Nov 06, 2017
5.700
5.850
5.400
5.500
516,418
-0.30(-5.17%)
Nov 03, 2017
5.850
5.900
5.600
5.800
332,935
+0.05(+0.87%)
Nov 02, 2017
5.500
5.850
5.450
5.750
592,300
+0.35(+6.48%)
Nov 01, 2017
5.400
5.550
5.100
5.400
534,922
+0.05(+0.93%)
Oct 31, 2017
5.050
5.450
5.050
5.350
455,345
+0.30(+5.94%)
Oct 30, 2017
5.000
5.200
5.000
5.050
550,156
+0.00(+0.00%)
Oct 27, 2017
4.800
5.050
4.750
5.050
543,239
+0.20(+4.12%)
Oct 26, 2017
5.100
5.150
4.750
4.850
637,459
-0.30(-5.83%)
Oct 25, 2017
5.100
5.250
5.050
5.150
389,253
+0.05(+0.98%)
Oct 24, 2017
5.200
5.350
5.000
5.100
699,812
-0.15(-2.86%)
Oct 23, 2017
5.500
5.600
5.150
5.250
885,039
-0.25(-4.55%)
Oct 20, 2017
5.800
5.800
5.475
5.500
444,840
-0.20(-3.51%)
Oct 19, 2017
5.450
5.800
5.300
5.700
1,039,537
+0.30(+5.56%)
Oct 18, 2017
5.650
5.950
5.350
5.400
1,861,116
-0.10(-1.82%)
Oct 17, 2017
6.700
6.745
5.450
5.500
2,727,399
-0.90(-14.06%)
Oct 16, 2017
7.350
7.500
6.250
6.400
2,413,088
-0.88(-12.03%)
Oct 13, 2017
7.600
7.750
7.200
7.275
3,027,135
-0.52(-6.73%)
Oct 12, 2017
7.950
8.650
7.300
7.800
26,142,732
+2.40(+44.44%)
Oct 11, 2017
5.400
5.600
5.250
5.400
2,734,484
+0.00(+0.00%)
Oct 10, 2017
5.550
5.650
5.200
5.400
322,516
-0.10(-1.82%)
Oct 09, 2017
5.650
5.750
5.450
5.500
278,078
-0.15(-2.65%)
Oct 06, 2017
5.850
5.975
5.550
5.650
188,308
-0.25(-4.24%)
Oct 05, 2017
6.050
6.150
5.800
5.900
181,580
-0.15(-2.48%)
Oct 04, 2017
6.050
6.100
5.900
6.050
169,127
+0.10(+1.68%)
Oct 03, 2017
6.350
6.500
5.800
5.950
437,697
-0.45(-7.03%)
Oct 02, 2017
5.700
6.400
5.600
6.400
483,237
+0.80(+14.29%)
Sep 29, 2017
5.600
5.650
5.450
5.600
138,247
+0.05(+0.90%)
Sep 28, 2017
5.700
5.700
5.400
5.550
132,596
-0.05(-0.89%)
Sep 27, 2017
5.300
5.650
5.050
5.600
274,158
+0.30(+5.66%)
Sep 26, 2017
5.400
5.400
4.750
5.300
384,914
+0.00(+0.00%)
Sep 25, 2017
5.300
5.550
5.295
5.300
219,246
+0.00(+0.00%)
Sep 22, 2017
5.350
5.404
5.250
5.300
133,201
-0.10(-1.85%)
Sep 21, 2017
5.500
5.500
5.305
5.400
107,917
-0.05(-0.92%)
Sep 20, 2017
5.600
5.750
5.400
5.450
203,960
-0.15(-2.68%)
Sep 19, 2017
5.600
5.650
5.450
5.600
133,937
+0.05(+0.90%)
Sep 18, 2017
5.350
5.750
5.300
5.550
381,705
+0.25(+4.72%)
Sep 15, 2017
5.400
5.450
5.250
5.300
542,946
-0.05(-0.93%)
Sep 14, 2017
5.450
5.550
5.300
5.350
133,867
-0.10(-1.83%)
Sep 13, 2017
5.350
5.500
5.250
5.450
164,321
+0.10(+1.87%)
Sep 12, 2017
5.700
5.775
5.200
5.350
326,195
-0.35(-6.14%)
Sep 11, 2017
5.700
5.950
5.555
5.700
225,201
+0.05(+0.88%)
Sep 08, 2017
5.700
5.700
5.350
5.650
183,855
+0.00(+0.00%)
Sep 07, 2017
5.350
5.750
5.200
5.650
341,177
+0.30(+5.61%)
Sep 06, 2017
5.100
5.650
5.100
5.350
565,456
+0.25(+4.90%)
Sep 05, 2017
5.100
5.300
5.050
5.100
231,636
-0.05(-0.97%)
Sep 01, 2017
5.200
5.200
4.850
5.150
169,387
+0.00(+0.00%)
Aug 31, 2017
5.000
5.200
4.950
5.150
223,640
+0.20(+4.04%)
Aug 30, 2017
5.000
5.100
4.900
4.950
141,863
-0.05(-1.00%)
Aug 29, 2017
5.050
5.150
4.850
5.000
286,797
-0.05(-0.99%)
Aug 28, 2017
5.100
5.200
4.950
5.050
134,925
+0.00(+0.00%)
Aug 25, 2017
5.350
5.350
5.000
5.050
116,575
-0.25(-4.72%)
Aug 24, 2017
5.150
5.300
4.950
5.300
161,486
+0.20(+3.92%)
Aug 23, 2017
5.200
5.417
5.050
5.100
183,885
-0.20(-3.77%)
Aug 22, 2017
5.000
5.350
4.950
5.300
236,930
+0.30(+6.00%)
Aug 21, 2017
4.650
5.100
4.575
5.000
776,445
+0.30(+6.38%)
Aug 18, 2017
4.400
4.750
4.400
4.700
179,451
+0.25(+5.62%)
Aug 17, 2017
4.700
4.724
4.450
4.450
311,382
-0.30(-6.32%)
Aug 16, 2017
4.800
4.950
4.650
4.750
226,398
+0.05(+1.06%)
Aug 15, 2017
5.150
5.150
4.650
4.700
185,582
-0.40(-7.84%)
Aug 14, 2017
5.100
5.300
5.000
5.100
229,278
+0.00(+0.00%)
Aug 11, 2017
4.950
5.100
4.850
5.100
210,830
+0.25(+5.15%)
Aug 10, 2017
4.750
5.250
4.750
4.850
425,918
+0.15(+3.19%)
Aug 09, 2017
4.450
4.850
4.300
4.700
458,723
+0.35(+8.05%)
Aug 08, 2017
4.600
4.850
4.275
4.350
267,388
-0.20(-4.40%)
Aug 07, 2017
4.800
4.850
4.525
4.550
354,211
-0.25(-5.21%)
Aug 04, 2017
4.950
4.500
4.800
404,651
+0.15(+3.23%)
Aug 03, 2017
5.000
5.150
4.400
4.650
321,845
-0.35(-7.00%)
Aug 02, 2017
5.150
5.150
4.850
5.000
188,395
-0.10(-1.96%)
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.