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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7673
-0.0327 (-4.09%)
Streaming Delayed Price
Updated: 3:05 PM EDT, May 20, 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 29, 2022
4.240
4.240
3.900
3.940
45,390
-0.18(-4.37%)
Jul 28, 2022
4.180
4.180
4.000
4.120
20,519
-0.03(-0.72%)
Jul 27, 2022
4.035
4.185
4.034
4.150
15,989
+0.16(+4.01%)
Jul 26, 2022
4.140
4.290
3.930
3.990
64,189
-0.21(-5.00%)
Jul 25, 2022
4.020
4.282
3.995
4.200
30,948
+0.18(+4.48%)
Jul 22, 2022
4.280
4.330
3.940
4.020
36,085
-0.30(-6.94%)
Jul 21, 2022
4.200
4.416
4.140
4.320
43,899
+0.08(+1.89%)
Jul 20, 2022
4.120
4.500
4.120
4.240
70,373
+0.04(+0.95%)
Jul 19, 2022
3.980
4.256
3.878
4.200
20,367
+0.18(+4.46%)
Jul 18, 2022
4.000
4.070
3.860
4.021
14,442
+0.10(+2.56%)
Jul 15, 2022
3.990
4.070
3.862
3.920
38,114
-0.13(-3.21%)
Jul 14, 2022
4.070
4.160
3.990
4.050
3,311
-0.06(-1.46%)
Jul 13, 2022
3.980
4.115
3.930
4.110
85,152
+0.04(+0.98%)
Jul 12, 2022
4.150
4.160
4.006
4.070
14,413
-0.08(-1.93%)
Jul 11, 2022
4.150
4.200
3.990
4.150
18,470
-0.02(-0.48%)
Jul 08, 2022
3.980
4.300
3.932
4.170
67,068
+0.15(+3.73%)
Jul 07, 2022
3.940
4.120
3.920
4.020
47,538
+0.12(+3.08%)
Jul 06, 2022
3.880
4.150
3.800
3.900
82,806
+0.13(+3.45%)
Jul 05, 2022
3.500
3.940
3.440
3.770
87,854
+0.19(+5.31%)
Jul 01, 2022
3.600
3.680
3.480
3.580
29,222
+0.00(+0.00%)
Jun 30, 2022
3.420
3.677
3.373
3.580
68,553
+0.05(+1.42%)
Jun 29, 2022
3.430
3.620
3.430
3.530
85,154
+0.05(+1.44%)
Jun 28, 2022
3.610
3.730
3.440
3.480
85,584
-0.17(-4.66%)
Jun 27, 2022
3.780
3.860
3.600
3.650
68,237
-0.23(-5.93%)
Jun 24, 2022
4.020
4.100
3.815
3.880
51,154
-0.13(-3.24%)
Jun 23, 2022
3.960
4.190
3.795
4.010
66,375
+0.10(+2.56%)
Jun 22, 2022
3.560
3.940
3.539
3.910
36,413
+0.21(+5.68%)
Jun 21, 2022
3.570
3.800
3.518
3.700
68,382
+0.22(+6.32%)
Jun 17, 2022
3.360
3.675
3.240
3.480
112,268
+0.22(+6.75%)
Jun 16, 2022
3.300
3.414
3.140
3.260
45,775
-0.04(-1.21%)
Jun 15, 2022
3.340
3.470
3.030
3.300
184,452
-0.02(-0.60%)
Jun 14, 2022
3.470
3.490
3.280
3.320
100,197
-0.21(-5.95%)
Jun 13, 2022
3.960
3.960
3.450
3.530
143,263
-0.45(-11.31%)
Jun 10, 2022
4.250
4.420
3.740
3.980
228,696
-0.88(-18.11%)
Jun 09, 2022
6.100
6.520
4.700
4.860
1,354,759
-0.82(-14.44%)
Jun 08, 2022
5.570
5.680
5.140
5.680
19,949
+0.16(+2.90%)
Jun 07, 2022
5.170
6.140
5.070
5.520
111,550
+0.37(+7.18%)
Jun 06, 2022
4.830
5.170
4.830
5.150
16,690
+0.16(+3.21%)
Jun 03, 2022
4.720
4.990
4.660
4.990
16,246
+0.27(+5.72%)
Jun 02, 2022
4.740
4.740
4.500
4.720
6,161
+0.20(+4.42%)
Jun 01, 2022
4.590
4.675
4.512
4.520
10,003
-0.06(-1.31%)
May 31, 2022
4.700
4.840
4.580
4.580
10,477
-0.30(-6.15%)
May 27, 2022
4.670
4.970
4.550
4.880
38,823
+0.18(+3.83%)
May 26, 2022
4.750
5.280
4.590
4.700
79,252
-0.14(-2.89%)
May 25, 2022
4.750
4.840
4.668
4.840
11,210
+0.09(+1.89%)
May 24, 2022
4.700
4.810
4.480
4.750
18,353
-0.08(-1.66%)
May 23, 2022
4.560
4.950
4.470
4.830
45,504
+0.28(+6.15%)
May 20, 2022
4.880
4.880
4.330
4.550
23,680
-0.28(-5.80%)
May 19, 2022
4.670
4.870
4.630
4.830
9,472
+0.15(+3.21%)
May 18, 2022
4.670
4.880
4.580
4.680
11,113
-0.16(-3.31%)
May 17, 2022
4.720
4.840
4.500
4.840
23,115
+0.21(+4.54%)
May 16, 2022
4.620
4.790
4.470
4.630
23,991
+0.03(+0.65%)
May 13, 2022
4.400
4.600
4.210
4.600
53,285
+0.35(+8.24%)
May 12, 2022
3.450
4.360
3.450
4.250
81,676
+0.43(+11.26%)
May 11, 2022
3.880
4.000
3.580
3.820
67,961
-0.08(-2.05%)
May 10, 2022
3.730
4.020
3.730
3.900
23,474
+0.36(+10.17%)
May 09, 2022
3.950
3.990
3.500
3.540
73,340
-0.50(-12.38%)
May 06, 2022
4.090
4.170
3.940
4.040
16,595
-0.04(-0.98%)
May 05, 2022
4.330
4.541
4.000
4.080
51,503
-0.33(-7.48%)
May 04, 2022
4.380
4.620
4.290
4.410
17,139
+0.03(+0.68%)
May 03, 2022
4.450
4.640
4.370
4.380
26,937
-0.10(-2.23%)
May 02, 2022
4.310
4.583
4.230
4.480
23,154
+0.22(+5.16%)
Apr 29, 2022
4.230
4.431
4.230
4.260
29,407
+0.00(+0.00%)
Apr 28, 2022
4.160
4.440
3.970
4.260
60,262
+0.23(+5.71%)
Apr 27, 2022
4.240
4.298
4.010
4.030
42,326
-0.21(-4.95%)
Apr 26, 2022
4.590
4.770
4.216
4.240
53,550
-0.40(-8.62%)
Apr 25, 2022
4.650
4.780
4.590
4.640
37,004
-0.04(-0.85%)
Apr 22, 2022
4.690
4.868
4.572
4.680
37,630
-0.04(-0.85%)
Apr 21, 2022
5.150
5.234
4.700
4.720
59,304
-0.36(-7.09%)
Apr 20, 2022
5.020
5.260
4.875
5.080
76,559
+0.24(+4.96%)
Apr 19, 2022
4.690
5.035
4.640
4.840
46,433
+0.12(+2.54%)
Apr 18, 2022
4.790
4.950
4.612
4.720
56,211
-0.04(-0.84%)
Apr 14, 2022
4.840
4.845
4.650
4.760
65,443
-0.05(-1.04%)
Apr 13, 2022
4.800
4.960
4.660
4.810
92,846
-0.08(-1.64%)
Apr 12, 2022
4.700
5.404
4.695
4.890
944,841
+0.19(+4.04%)
Apr 11, 2022
5.200
5.300
4.621
4.700
227,429
-0.69(-12.80%)
Apr 08, 2022
5.820
5.930
5.270
5.390
196,205
-0.52(-8.80%)
Apr 07, 2022
5.980
6.140
5.770
5.910
40,655
-0.16(-2.64%)
Apr 06, 2022
5.960
6.130
5.770
6.070
33,529
+0.01(+0.17%)
Apr 05, 2022
6.180
6.300
6.010
6.060
48,887
-0.16(-2.57%)
Apr 04, 2022
6.360
6.620
6.110
6.220
125,018
-0.08(-1.27%)
Apr 01, 2022
5.850
6.360
5.840
6.300
85,996
+0.43(+7.33%)
Mar 31, 2022
6.150
6.150
5.620
5.870
125,121
-0.21(-3.45%)
Mar 30, 2022
6.030
6.430
5.920
6.080
140,884
+0.01(+0.16%)
Mar 29, 2022
6.450
6.450
5.900
6.070
220,974
+0.00(+0.00%)
Mar 28, 2022
6.050
6.328
5.700
6.070
149,558
+0.00(+0.00%)
Mar 25, 2022
6.810
6.810
5.930
6.070
693,481
-0.89(-12.79%)
Mar 24, 2022
5.290
7.200
5.290
6.960
6,718,875
+1.72(+32.82%)
Mar 23, 2022
5.200
5.430
5.190
5.240
33,233
+0.03(+0.58%)
Mar 22, 2022
5.100
5.210
5.000
5.210
26,588
+0.17(+3.37%)
Mar 21, 2022
5.160
5.162
4.900
5.040
24,870
-0.04(-0.79%)
Mar 18, 2022
5.000
5.160
4.975
5.080
47,806
+0.08(+1.60%)
Mar 17, 2022
4.660
5.020
4.660
5.000
56,187
+0.26(+5.49%)
Mar 16, 2022
4.500
4.850
4.500
4.740
69,269
+0.26(+5.80%)
Mar 15, 2022
4.580
4.600
4.400
4.480
46,985
+0.00(+0.00%)
Mar 14, 2022
4.740
4.840
4.420
4.480
115,556
-0.27(-5.68%)
Mar 11, 2022
5.000
5.200
4.720
4.750
59,604
-0.13(-2.66%)
Mar 10, 2022
5.070
5.070
4.800
4.880
85,634
-0.20(-3.94%)
Mar 09, 2022
4.870
5.390
4.860
5.080
396,103
+0.22(+4.53%)
Mar 08, 2022
5.040
5.130
4.700
4.860
152,419
-0.24(-4.71%)
Mar 07, 2022
5.310
5.400
5.000
5.100
81,072
-0.20(-3.77%)
Mar 04, 2022
5.340
5.460
5.000
5.300
91,774
-0.06(-1.12%)
Mar 03, 2022
5.580
5.750
5.240
5.360
85,824
-0.18(-3.25%)
Mar 02, 2022
5.630
5.750
5.350
5.540
56,598
+0.00(+0.00%)
Mar 01, 2022
5.770
5.800
5.408
5.540
61,707
-0.22(-3.82%)
Feb 28, 2022
5.570
5.850
5.420
5.760
69,379
+0.07(+1.23%)
Feb 25, 2022
5.260
5.730
5.230
5.690
73,759
+0.47(+9.00%)
Feb 24, 2022
4.710
5.390
4.650
5.220
109,626
+0.12(+2.35%)
Feb 23, 2022
5.500
5.501
5.100
5.100
95,231
-0.40(-7.27%)
Feb 22, 2022
5.630
5.700
5.384
5.500
88,347
-0.15(-2.65%)
Feb 18, 2022
5.650
0
+0.08(+1.44%)
Feb 17, 2022
6.080
6.290
5.480
5.570
85,240
-0.48(-7.93%)
Feb 16, 2022
6.300
6.300
5.950
6.050
80,251
-0.24(-3.82%)
Feb 15, 2022
6.020
6.600
5.883
6.290
306,937
+0.33(+5.54%)
Feb 14, 2022
5.810
6.080
5.640
5.960
78,747
+0.08(+1.36%)
Feb 11, 2022
6.200
6.200
5.590
5.880
163,344
-0.31(-5.01%)
Feb 10, 2022
6.100
6.648
5.900
6.190
311,698
-0.20(-3.13%)
Feb 09, 2022
6.180
7.550
6.170
6.390
2,245,388
+0.29(+4.75%)
Feb 08, 2022
5.940
6.150
5.830
6.100
75,029
+0.11(+1.84%)
Feb 07, 2022
5.690
6.150
5.560
5.990
53,038
+0.41(+7.35%)
Feb 04, 2022
5.710
5.900
5.570
5.580
59,970
-0.12(-2.11%)
Feb 03, 2022
5.770
5.850
5.700
21,171
-0.11(-1.89%)
Feb 02, 2022
6.000
6.020
5.550
5.810
16,970
-0.19(-3.17%)
Feb 01, 2022
5.880
6.085
5.610
6.000
34,746
+0.16(+2.74%)
Jan 31, 2022
5.400
5.840
40,151
+0.41(+7.55%)
Jan 28, 2022
5.180
5.510
4.970
5.430
35,656
+0.20(+3.82%)
Jan 27, 2022
5.630
5.630
5.050
5.230
101,554
-0.29(-5.25%)
Jan 26, 2022
5.860
5.950
5.400
5.520
41,937
-0.27(-4.66%)
Jan 25, 2022
5.270
5.860
5.260
5.790
71,821
+0.38(+7.02%)
Jan 24, 2022
5.690
5.760
4.740
5.410
241,784
-0.48(-8.15%)
Jan 21, 2022
6.040
6.290
5.710
5.890
138,932
-0.41(-6.51%)
Jan 20, 2022
6.500
6.790
6.300
6.300
47,908
-0.21(-3.23%)
Jan 19, 2022
6.660
6.770
6.230
6.510
75,241
-0.10(-1.51%)
Jan 18, 2022
7.050
7.080
6.610
6.610
120,835
-0.61(-8.45%)
Jan 14, 2022
7.220
0
+0.11(+1.55%)
Jan 13, 2022
7.240
7.330
7.000
7.110
66,417
-0.14(-1.93%)
Jan 12, 2022
7.640
7.640
7.200
7.250
60,619
-0.25(-3.33%)
Jan 11, 2022
7.210
7.590
7.144
7.500
118,825
+0.25(+3.45%)
Jan 10, 2022
7.290
7.480
7.050
7.250
60,277
-0.14(-1.89%)
Jan 07, 2022
7.250
7.450
7.230
7.390
79,216
+0.02(+0.27%)
Jan 06, 2022
7.360
7.540
7.200
7.370
115,110
+0.12(+1.66%)
Jan 05, 2022
7.900
7.900
7.210
7.250
209,702
-0.64(-8.11%)
Jan 04, 2022
8.320
8.450
7.650
7.890
118,556
-0.53(-6.29%)
Jan 03, 2022
7.850
8.550
7.520
8.420
267,429
+0.55(+6.99%)
Dec 31, 2021
7.820
7.940
7.520
7.870
141,240
-0.04(-0.51%)
Dec 30, 2021
7.560
8.130
7.560
7.910
167,718
+0.19(+2.46%)
Dec 29, 2021
7.450
7.800
7.300
7.720
248,263
+0.27(+3.62%)
Dec 28, 2021
7.700
7.890
7.404
7.450
184,667
-0.26(-3.37%)
Dec 27, 2021
7.800
7.840
7.470
7.710
150,243
-0.16(-2.03%)
Dec 23, 2021
7.820
8.030
7.620
7.870
255,626
-0.10(-1.25%)
Dec 22, 2021
7.610
7.990
7.560
7.970
322,894
-0.02(-0.25%)
Dec 21, 2021
8.160
8.350
7.750
7.990
323,155
+0.00(+0.00%)
Dec 20, 2021
7.720
8.390
7.700
7.990
319,771
-0.13(-1.60%)
Dec 17, 2021
7.230
8.250
7.180
8.120
530,067
+0.57(+7.55%)
Dec 16, 2021
7.920
8.100
7.170
7.550
412,970
-0.35(-4.43%)
Dec 15, 2021
7.740
7.945
7.113
7.900
392,011
+0.01(+0.13%)
Dec 14, 2021
7.700
8.080
7.550
7.890
264,481
-0.24(-2.95%)
Dec 13, 2021
7.890
8.319
7.510
8.130
602,490
+0.36(+4.63%)
Dec 10, 2021
8.250
8.340
7.580
7.770
328,670
-0.42(-5.13%)
Dec 09, 2021
8.590
8.810
8.000
8.190
368,852
-0.56(-6.40%)
Dec 08, 2021
8.470
9.100
8.214
8.750
863,369
-0.12(-1.35%)
Dec 07, 2021
7.800
9.100
7.780
8.870
1,112,366
+1.12(+14.45%)
Dec 06, 2021
7.150
7.840
6.770
7.750
931,970
+0.72(+10.24%)
Dec 03, 2021
8.010
8.135
6.920
7.030
659,579
-1.01(-12.56%)
Dec 02, 2021
7.520
8.200
7.120
8.040
905,921
+0.11(+1.39%)
Dec 01, 2021
9.700
9.740
7.900
7.930
1,817,341
-2.03(-20.38%)
Nov 30, 2021
10.25
11.10
9.740
9.960
3,377,360
-0.57(-5.41%)
Nov 29, 2021
12.21
12.49
10.24
10.53
4,769,758
-2.54(-19.43%)
Nov 26, 2021
12.90
14.10
11.25
13.07
7,615,876
+1.12(+9.37%)
Nov 24, 2021
12.41
15.33
10.81
11.95
24,745,944
-5.08(-29.83%)
Nov 23, 2021
9.510
22.08
9.010
17.03
163,211,024
+10.55(+162.81%)
Nov 22, 2021
7.410
7.690
6.380
6.480
613,399
-0.82(-11.23%)
Nov 19, 2021
8.070
8.518
7.200
7.300
435,909
-0.80(-9.88%)
Nov 18, 2021
10.07
8.400
7.972
8.100
789,039
-1.92(-19.16%)
Nov 17, 2021
9.580
10.05
9.400
10.02
73,773
+0.44(+4.59%)
Nov 16, 2021
9.850
10.25
9.400
9.580
199,510
-0.14(-1.44%)
Nov 15, 2021
11.48
11.60
9.500
9.720
276,362
-1.92(-16.49%)
Nov 12, 2021
12.92
13.28
11.55
11.64
189,686
-1.11(-8.71%)
Nov 11, 2021
13.20
13.84
12.41
12.75
90,414
-0.05(-0.39%)
Nov 10, 2021
14.35
12.80
12.80
113,937
-1.30(-9.22%)
Nov 09, 2021
15.25
15.50
14.10
14.10
78,451
-1.15(-7.54%)
Nov 08, 2021
16.37
16.57
15.21
15.25
35,356
-1.32(-7.97%)
Nov 05, 2021
15.80
16.80
15.75
16.57
36,098
+0.88(+5.61%)
Nov 04, 2021
15.65
16.43
15.65
15.69
18,673
+0.11(+0.71%)
Nov 03, 2021
17.60
17.82
14.52
15.58
114,508
-1.91(-10.92%)
Nov 02, 2021
17.50
18.39
17.14
17.49
100,975
+0.00(+0.00%)
Nov 01, 2021
15.01
17.65
15.24
17.49
104,151
+2.25(+14.76%)
Oct 29, 2021
15.16
15.38
14.90
15.24
29,972
+0.22(+1.46%)
Oct 28, 2021
14.58
15.30
14.24
15.02
43,133
+0.42(+2.88%)
Oct 27, 2021
14.50
14.91
14.00
14.60
163,749
-0.10(-0.68%)
Oct 26, 2021
14.51
14.70
36,069
+0.18(+1.24%)
Oct 25, 2021
14.30
14.71
14.26
14.52
18,366
+0.27(+1.89%)
Oct 22, 2021
14.90
15.07
14.20
14.25
33,861
-0.74(-4.94%)
Oct 21, 2021
14.78
15.23
14.78
14.99
16,764
+0.08(+0.54%)
Oct 20, 2021
14.50
15.12
14.50
14.91
17,379
+0.47(+3.25%)
Oct 19, 2021
14.85
14.93
14.35
14.44
23,358
-0.20(-1.37%)
Oct 18, 2021
15.05
15.44
14.56
14.64
21,017
-0.35(-2.33%)
Oct 15, 2021
15.12
15.25
14.94
14.99
18,282
-0.01(-0.07%)
Oct 14, 2021
15.84
16.07
15.00
15.00
40,492
-0.71(-4.52%)
Oct 13, 2021
14.43
16.16
14.28
15.71
74,350
+1.22(+8.42%)
Oct 12, 2021
14.38
14.82
14.18
14.49
20,610
+0.02(+0.14%)
Oct 11, 2021
14.68
14.96
14.06
14.47
24,488
-0.03(-0.21%)
Oct 08, 2021
14.71
15.35
14.35
14.50
40,971
-0.08(-0.55%)
Oct 07, 2021
14.50
16.49
14.49
14.58
93,932
+0.29(+2.03%)
Oct 06, 2021
14.57
14.82
14.20
14.29
17,706
-0.26(-1.79%)
Oct 05, 2021
15.09
15.24
14.32
14.55
38,087
-0.65(-4.28%)
Oct 04, 2021
15.85
15.85
14.73
15.20
45,549
-0.46(-2.94%)
Oct 01, 2021
15.53
15.84
15.13
15.66
23,477
+0.22(+1.42%)
Sep 30, 2021
15.12
15.97
15.10
15.44
22,876
+0.43(+2.86%)
Sep 29, 2021
15.44
15.89
15.00
15.01
45,355
-0.54(-3.47%)
Sep 28, 2021
15.78
16.24
15.47
15.55
25,294
-0.43(-2.69%)
Sep 27, 2021
16.77
16.99
15.54
15.98
80,074
-0.77(-4.60%)
Sep 24, 2021
16.68
17.18
16.50
16.75
51,895
-0.15(-0.89%)
Sep 23, 2021
17.30
17.30
16.66
16.90
70,705
-0.10(-0.56%)
Sep 22, 2021
17.30
17.62
16.95
17.00
31,359
-0.05(-0.32%)
Sep 21, 2021
16.91
17.54
16.91
17.05
47,291
+0.38(+2.28%)
Sep 20, 2021
17.01
17.56
16.67
16.67
74,112
-0.59(-3.42%)
Sep 17, 2021
17.19
17.67
17.05
17.26
67,145
-0.10(-0.58%)
Sep 16, 2021
17.06
17.62
16.90
17.36
36,638
+0.22(+1.28%)
Sep 15, 2021
16.95
17.36
16.63
17.14
29,226
+0.31(+1.84%)
Sep 14, 2021
16.70
17.19
16.55
16.83
62,266
+0.08(+0.48%)
Sep 13, 2021
17.19
17.45
16.64
16.75
60,461
-0.38(-2.22%)
Sep 10, 2021
17.20
17.35
16.72
17.13
21,478
+0.12(+0.71%)
Sep 09, 2021
16.90
17.40
16.67
17.01
60,814
+0.10(+0.59%)
Sep 08, 2021
17.95
18.15
16.88
16.91
95,793
-1.24(-6.83%)
Sep 07, 2021
18.19
18.84
17.90
18.15
41,132
+0.00(+0.00%)
Sep 03, 2021
19.09
19.09
17.39
18.15
52,366
-0.94(-4.92%)
Sep 02, 2021
18.80
19.10
18.59
19.09
24,309
+0.75(+4.09%)
Sep 01, 2021
17.93
18.89
17.82
18.34
70,354
+0.39(+2.17%)
Aug 31, 2021
16.85
18.71
16.85
17.95
205,338
+1.20(+7.16%)
Aug 30, 2021
17.58
17.63
16.72
16.75
76,724
-0.83(-4.72%)
Aug 27, 2021
17.98
18.29
17.30
17.58
75,298
-0.38(-2.12%)
Aug 26, 2021
17.49
18.34
17.05
17.96
115,659
+0.47(+2.69%)
Aug 25, 2021
17.20
17.64
17.00
17.49
36,160
+0.30(+1.75%)
Aug 24, 2021
17.50
17.94
17.00
17.19
51,090
-0.24(-1.38%)
Aug 23, 2021
17.17
18.11
16.88
17.43
52,985
+0.29(+1.69%)
Aug 20, 2021
17.49
17.79
16.77
17.14
34,831
-0.14(-0.81%)
Aug 19, 2021
17.06
18.36
16.05
17.28
71,627
-0.02(-0.12%)
Aug 18, 2021
16.00
17.50
15.55
17.30
35,235
+1.30(+8.13%)
Aug 17, 2021
17.05
17.20
15.87
16.00
50,487
-0.75(-4.48%)
Aug 16, 2021
16.82
17.54
16.45
16.75
22,025
-0.25(-1.47%)
Aug 13, 2021
16.24
17.78
16.04
17.00
28,774
+0.57(+3.47%)
Aug 12, 2021
17.53
17.64
16.26
16.43
71,441
-1.21(-6.86%)
Aug 11, 2021
17.81
17.92
16.62
17.64
26,133
+0.14(+0.80%)
Aug 10, 2021
17.97
18.01
17.31
17.50
35,036
-0.65(-3.58%)
Aug 09, 2021
18.61
18.61
17.80
18.15
7,204
-0.69(-3.66%)
Aug 06, 2021
18.67
19.25
18.22
18.84
8,078
+0.20(+1.07%)
Aug 05, 2021
17.86
18.64
17.77
18.64
10,681
+0.88(+4.95%)
Aug 04, 2021
17.85
17.95
17.37
17.76
24,584
-0.22(-1.22%)
Aug 03, 2021
18.43
18.60
17.78
17.98
9,632
-0.36(-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.