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
Amneal Pharmaceuticals Inc
(NY:
AMRX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 26, 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 (%)
Aug 31, 2021
5.240
5.700
5.240
5.640
1,499,494
+0.39(+7.43%)
Aug 30, 2021
5.240
5.419
5.240
5.250
925,350
-0.04(-0.76%)
Aug 27, 2021
5.160
5.300
5.140
5.290
1,450,194
+0.11(+2.12%)
Aug 26, 2021
5.540
5.590
5.080
5.180
6,424,576
-0.37(-6.67%)
Aug 25, 2021
5.530
5.610
5.435
5.550
5,332,913
+0.01(+0.18%)
Aug 24, 2021
5.350
5.745
5.270
5.540
1,470,307
+0.25(+4.73%)
Aug 23, 2021
4.930
5.380
4.870
5.290
1,046,245
+0.44(+9.07%)
Aug 20, 2021
4.890
4.965
4.810
4.850
620,316
-0.05(-1.02%)
Aug 19, 2021
4.950
5.015
4.900
4.900
520,470
-0.09(-1.80%)
Aug 18, 2021
4.760
5.130
4.740
4.990
774,421
+0.22(+4.61%)
Aug 17, 2021
4.910
4.925
4.730
4.770
820,978
-0.20(-4.02%)
Aug 16, 2021
5.090
5.090
4.970
4.970
314,284
-0.14(-2.74%)
Aug 13, 2021
5.050
5.160
5.030
5.110
522,655
+0.04(+0.79%)
Aug 12, 2021
5.000
5.120
4.940
5.070
479,803
+0.03(+0.60%)
Aug 11, 2021
5.060
5.160
5.030
5.040
682,152
-0.05(-0.98%)
Aug 10, 2021
5.170
5.260
4.990
5.090
951,215
-0.05(-0.97%)
Aug 09, 2021
5.160
5.240
4.820
5.140
1,666,501
+0.27(+5.54%)
Aug 06, 2021
5.020
5.110
4.860
4.870
1,647,674
-0.16(-3.18%)
Aug 05, 2021
4.890
5.055
4.830
5.030
838,973
+0.20(+4.14%)
Aug 04, 2021
4.910
5.030
4.790
4.830
977,024
-0.12(-2.42%)
Aug 03, 2021
5.000
5.025
4.880
4.950
706,370
-0.04(-0.80%)
Aug 02, 2021
4.960
5.030
4.925
4.990
447,042
+0.06(+1.22%)
Jul 30, 2021
4.880
4.960
4.860
4.930
504,335
+0.00(+0.00%)
Jul 29, 2021
5.020
5.070
4.860
4.930
665,211
-0.02(-0.40%)
Jul 28, 2021
4.880
5.010
4.850
4.950
482,391
+0.09(+1.85%)
Jul 27, 2021
4.820
4.870
4.735
4.860
528,774
+0.03(+0.62%)
Jul 26, 2021
4.860
4.930
4.811
4.830
465,754
+0.00(+0.00%)
Jul 23, 2021
4.870
4.870
4.710
4.830
627,939
+0.02(+0.42%)
Jul 22, 2021
4.750
4.845
4.640
4.810
716,678
+0.04(+0.84%)
Jul 21, 2021
4.740
4.910
4.690
4.770
988,297
+0.07(+1.49%)
Jul 20, 2021
4.420
4.800
4.370
4.700
2,333,558
+0.38(+8.80%)
Jul 19, 2021
4.260
4.320
4.000
4.320
2,224,473
+0.01(+0.23%)
Jul 16, 2021
4.370
4.410
4.210
4.310
1,083,014
-0.05(-1.15%)
Jul 15, 2021
4.480
4.540
4.330
4.360
1,091,622
-0.13(-2.90%)
Jul 14, 2021
4.700
4.740
4.460
4.490
1,106,237
-0.19(-4.06%)
Jul 13, 2021
4.770
4.800
4.610
4.680
763,191
-0.13(-2.70%)
Jul 12, 2021
4.690
4.870
4.645
4.810
834,910
+0.11(+2.34%)
Jul 09, 2021
4.730
4.780
4.654
4.700
690,280
+0.01(+0.21%)
Jul 08, 2021
4.890
4.900
4.680
4.690
1,219,981
-0.23(-4.67%)
Jul 07, 2021
5.110
5.140
4.870
4.920
1,238,243
-0.23(-4.47%)
Jul 06, 2021
5.120
5.200
4.990
5.150
726,962
+0.01(+0.19%)
Jul 02, 2021
5.280
5.280
4.960
5.140
1,700,674
-0.14(-2.65%)
Jul 01, 2021
5.150
5.330
5.105
5.280
801,416
+0.16(+3.13%)
Jun 30, 2021
5.150
5.195
5.055
5.120
537,228
-0.03(-0.58%)
Jun 29, 2021
5.260
5.270
5.110
5.150
670,643
-0.07(-1.34%)
Jun 28, 2021
5.370
5.400
5.190
5.220
472,144
-0.12(-2.25%)
Jun 25, 2021
5.410
5.470
5.330
5.340
1,184,828
-0.07(-1.29%)
Jun 24, 2021
5.310
5.440
5.270
5.410
542,723
+0.15(+2.85%)
Jun 23, 2021
5.260
5.290
5.185
5.260
621,035
+0.00(+0.00%)
Jun 22, 2021
5.290
5.290
5.150
5.260
605,055
-0.05(-0.94%)
Jun 21, 2021
5.200
5.340
5.120
5.310
707,959
+0.11(+2.12%)
Jun 18, 2021
5.450
5.500
5.150
5.200
1,636,290
-0.36(-6.47%)
Jun 17, 2021
5.800
5.800
5.540
5.560
582,897
-0.21(-3.64%)
Jun 16, 2021
5.650
5.770
5.610
5.770
466,239
+0.07(+1.23%)
Jun 15, 2021
5.770
5.780
5.560
5.700
631,821
-0.06(-1.04%)
Jun 14, 2021
5.960
6.020
5.745
5.760
472,159
-0.20(-3.36%)
Jun 11, 2021
6.030
6.090
5.950
5.960
429,116
-0.06(-1.00%)
Jun 10, 2021
5.910
6.210
5.875
6.020
1,080,828
+0.14(+2.38%)
Jun 09, 2021
5.760
5.940
5.760
5.880
776,173
+0.17(+2.98%)
Jun 08, 2021
5.710
5.770
5.640
5.710
558,524
+0.02(+0.35%)
Jun 07, 2021
5.510
5.770
5.510
5.690
833,239
+0.23(+4.21%)
Jun 04, 2021
5.580
5.600
5.450
5.460
631,479
-0.07(-1.27%)
Jun 03, 2021
5.520
5.650
5.505
5.530
808,675
-0.01(-0.18%)
Jun 02, 2021
5.710
5.710
5.500
5.540
773,854
-0.15(-2.64%)
Jun 01, 2021
5.730
5.760
5.650
5.690
528,613
+0.03(+0.53%)
May 28, 2021
5.600
5.710
5.595
5.660
483,124
+0.07(+1.25%)
May 27, 2021
5.650
5.720
5.580
5.590
520,233
-0.06(-1.06%)
May 26, 2021
5.620
5.685
5.600
5.650
348,049
+0.08(+1.44%)
May 25, 2021
5.680
5.730
5.550
5.570
557,278
-0.08(-1.42%)
May 24, 2021
5.760
5.800
5.640
5.650
416,214
-0.07(-1.22%)
May 21, 2021
5.740
5.855
5.740
5.720
486,915
+0.02(+0.35%)
May 20, 2021
5.770
5.780
5.650
5.700
423,081
-0.06(-1.04%)
May 19, 2021
5.560
5.780
5.550
5.760
690,293
+0.05(+0.88%)
May 18, 2021
5.780
5.880
5.715
5.710
570,036
-0.07(-1.21%)
May 17, 2021
5.660
5.830
5.660
5.780
708,661
+0.14(+2.48%)
May 14, 2021
5.520
5.650
5.500
5.640
725,076
+0.16(+2.92%)
May 13, 2021
5.310
5.530
5.310
5.480
726,482
+0.16(+3.01%)
May 12, 2021
5.410
5.530
5.260
5.320
1,670,811
-0.12(-2.21%)
May 11, 2021
5.160
5.450
5.140
5.440
1,397,065
+0.13(+2.45%)
May 10, 2021
5.320
5.475
5.200
5.310
1,752,647
+0.11(+2.12%)
May 07, 2021
5.850
5.870
5.170
5.200
2,387,423
-0.58(-10.03%)
May 06, 2021
5.770
5.800
5.505
5.780
969,247
-0.01(-0.17%)
May 05, 2021
5.750
5.955
5.750
5.790
1,154,614
+0.08(+1.40%)
May 04, 2021
5.730
5.748
5.460
5.710
1,386,609
-0.09(-1.55%)
May 03, 2021
5.570
5.820
5.570
5.800
1,065,732
+0.29(+5.26%)
Apr 30, 2021
5.640
5.680
5.430
5.510
1,100,000
-0.16(-2.82%)
Apr 29, 2021
5.660
5.710
5.550
5.670
658,753
+0.04(+0.71%)
Apr 28, 2021
5.670
5.700
5.558
5.630
764,702
-0.08(-1.40%)
Apr 27, 2021
5.930
5.940
5.670
5.710
1,005,581
-0.16(-2.73%)
Apr 26, 2021
5.700
5.990
5.700
5.870
1,227,782
+0.19(+3.35%)
Apr 23, 2021
5.710
5.760
5.620
5.680
758,300
-0.02(-0.35%)
Apr 22, 2021
5.830
5.875
5.670
5.700
805,709
-0.11(-1.89%)
Apr 21, 2021
5.690
5.820
5.600
5.810
675,882
+0.14(+2.47%)
Apr 20, 2021
5.640
5.700
5.460
5.670
905,336
-0.01(-0.18%)
Apr 19, 2021
5.860
5.890
5.600
5.680
874,971
-0.21(-3.57%)
Apr 16, 2021
5.950
5.950
5.760
5.890
596,900
-0.01(-0.17%)
Apr 15, 2021
5.910
5.970
5.810
5.900
771,716
+0.08(+1.37%)
Apr 14, 2021
5.780
5.955
5.750
5.820
842,391
+0.06(+1.04%)
Apr 13, 2021
5.790
5.840
5.650
5.760
803,188
-0.01(-0.17%)
Apr 12, 2021
5.940
5.940
5.650
5.770
1,361,767
-0.19(-3.19%)
Apr 09, 2021
6.070
6.140
5.930
5.960
956,400
-0.16(-2.61%)
Apr 08, 2021
6.330
6.330
5.980
6.120
2,078,399
-0.17(-2.70%)
Apr 07, 2021
6.450
6.510
6.250
6.290
1,125,293
-0.15(-2.33%)
Apr 06, 2021
6.810
6.810
6.320
6.440
1,574,446
-0.38(-5.57%)
Apr 05, 2021
6.710
6.880
6.640
6.820
1,209,717
+0.22(+3.33%)
Apr 01, 2021
6.720
6.810
6.560
6.600
1,051,700
-0.13(-1.93%)
Mar 31, 2021
6.700
6.910
6.590
6.730
1,864,619
+0.07(+1.05%)
Mar 30, 2021
6.860
6.890
6.600
6.660
734,955
-0.12(-1.77%)
Mar 29, 2021
6.800
6.899
6.620
6.780
1,563,832
-0.07(-1.02%)
Mar 26, 2021
6.910
6.990
6.550
6.850
1,927,000
+0.04(+0.59%)
Mar 25, 2021
6.360
6.830
6.240
6.810
2,223,258
+0.38(+5.91%)
Mar 24, 2021
6.840
6.900
6.430
6.430
1,454,966
-0.30(-4.46%)
Mar 23, 2021
7.300
7.400
6.680
6.730
2,487,334
-0.65(-8.81%)
Mar 22, 2021
7.330
7.445
7.090
7.380
1,711,801
+0.21(+2.93%)
Mar 19, 2021
7.000
7.185
6.798
7.170
2,653,400
+0.26(+3.76%)
Mar 18, 2021
6.690
7.320
6.641
6.910
2,132,228
+0.08(+1.17%)
Mar 17, 2021
6.670
6.840
6.600
6.830
1,284,224
+0.09(+1.34%)
Mar 16, 2021
6.930
7.130
6.700
6.740
2,318,417
-0.24(-3.44%)
Mar 15, 2021
6.100
7.080
5.955
6.980
3,925,447
+0.96(+15.95%)
Mar 12, 2021
6.100
6.225
5.960
6.020
2,211,000
-0.12(-1.95%)
Mar 11, 2021
6.030
6.140
5.940
6.140
2,267,349
+0.23(+3.89%)
Mar 10, 2021
6.020
6.210
5.870
5.910
2,551,617
-0.07(-1.17%)
Mar 09, 2021
5.630
6.240
5.600
5.980
7,494,773
+0.38(+6.79%)
Mar 08, 2021
5.150
5.690
5.100
5.600
12,676,715
+0.65(+13.13%)
Mar 05, 2021
4.890
5.000
4.602
4.950
2,316,900
+0.12(+2.48%)
Mar 04, 2021
4.880
4.990
4.620
4.830
2,434,351
-0.06(-1.23%)
Mar 03, 2021
5.060
5.190
4.840
4.890
3,130,052
-0.17(-3.36%)
Mar 02, 2021
5.230
5.310
5.020
5.060
5,181,823
-0.12(-2.32%)
Mar 01, 2021
5.790
5.840
5.150
5.180
8,288,173
-0.21(-3.90%)
Feb 26, 2021
4.950
5.890
4.910
5.390
4,608,200
+0.50(+10.22%)
Feb 25, 2021
5.050
5.140
4.870
4.890
1,296,917
-0.21(-4.12%)
Feb 24, 2021
4.830
5.180
4.830
5.100
1,462,449
+0.30(+6.25%)
Feb 23, 2021
5.250
5.380
4.720
4.800
2,995,361
-0.56(-10.45%)
Feb 22, 2021
5.590
5.610
5.330
5.360
1,217,482
-0.27(-4.80%)
Feb 19, 2021
5.590
5.700
5.550
5.630
674,100
+0.00(+0.00%)
Feb 18, 2021
5.640
5.760
5.600
5.630
998,561
-0.03(-0.53%)
Feb 17, 2021
5.540
5.680
5.480
5.660
1,167,397
+0.07(+1.25%)
Feb 16, 2021
5.790
5.930
5.550
5.590
1,526,342
-0.13(-2.27%)
Feb 12, 2021
5.840
5.865
5.700
5.720
751,400
-0.18(-3.05%)
Feb 11, 2021
5.870
6.085
5.800
5.900
1,743,713
+0.07(+1.20%)
Feb 10, 2021
5.940
5.980
5.650
5.830
1,544,247
-0.03(-0.51%)
Feb 09, 2021
5.970
6.180
5.780
5.860
1,685,441
-0.05(-0.85%)
Feb 08, 2021
5.220
6.100
5.220
5.910
3,466,928
+0.71(+13.65%)
Feb 05, 2021
5.170
5.200
5.030
5.200
1,125,700
+0.11(+2.16%)
Feb 04, 2021
4.880
5.140
4.880
5.090
1,315,578
+0.17(+3.46%)
Feb 03, 2021
4.910
4.990
4.810
4.920
780,884
+0.01(+0.20%)
Feb 02, 2021
5.000
5.140
4.850
4.910
964,506
-0.03(-0.61%)
Feb 01, 2021
4.940
5.000
4.830
4.940
1,138,052
+0.13(+2.70%)
Jan 29, 2021
4.990
5.155
4.760
4.810
1,386,200
-0.12(-2.43%)
Jan 28, 2021
4.890
4.950
4.810
4.930
1,107,974
+0.10(+2.07%)
Jan 27, 2021
4.900
5.200
4.800
4.830
1,983,349
-0.12(-2.42%)
Jan 26, 2021
4.800
5.000
4.800
4.950
1,394,503
+0.10(+2.06%)
Jan 25, 2021
5.000
5.020
4.770
4.850
1,300,761
-0.12(-2.41%)
Jan 22, 2021
4.810
5.000
4.770
4.970
1,215,200
+0.11(+2.26%)
Jan 21, 2021
4.720
4.890
4.630
4.860
787,694
+0.11(+2.32%)
Jan 20, 2021
4.860
4.889
4.730
4.750
692,279
-0.08(-1.66%)
Jan 19, 2021
4.920
4.970
4.820
4.830
762,430
+0.00(+0.00%)
Jan 15, 2021
4.790
4.917
4.640
4.830
1,187,700
-0.02(-0.41%)
Jan 14, 2021
4.770
4.970
4.770
4.850
1,395,712
+0.11(+2.32%)
Jan 13, 2021
4.900
4.900
4.690
4.740
829,837
-0.12(-2.47%)
Jan 12, 2021
4.950
5.330
4.810
4.860
2,013,244
+0.11(+2.32%)
Jan 11, 2021
4.730
4.880
4.710
4.750
852,000
-0.03(-0.63%)
Jan 08, 2021
4.990
5.020
4.610
4.780
1,521,200
-0.18(-3.63%)
Jan 07, 2021
4.830
5.040
4.810
4.960
1,605,058
+0.12(+2.48%)
Jan 06, 2021
4.970
5.060
4.740
4.840
1,407,065
-0.08(-1.63%)
Jan 05, 2021
4.950
5.050
4.890
4.920
1,074,298
+0.04(+0.82%)
Jan 04, 2021
4.660
4.910
4.600
4.880
1,691,330
+0.31(+6.78%)
Dec 31, 2020
4.570
4.570
4.570
1,095,556
-0.03(-0.65%)
Dec 30, 2020
4.490
4.730
4.490
4.600
1,095,556
+0.10(+2.22%)
Dec 29, 2020
4.450
4.580
4.360
4.500
695,278
+0.02(+0.45%)
Dec 28, 2020
4.500
4.610
4.450
4.480
645,786
+0.05(+1.13%)
Dec 24, 2020
4.450
4.488
4.355
4.430
305,300
+0.00(+0.00%)
Dec 23, 2020
4.350
4.460
4.300
4.430
690,694
+0.13(+3.02%)
Dec 22, 2020
4.330
4.330
4.235
4.300
584,198
-0.03(-0.69%)
Dec 21, 2020
4.260
4.420
4.260
4.330
893,785
-0.07(-1.59%)
Dec 18, 2020
4.510
4.605
4.390
4.400
1,572,500
-0.14(-3.08%)
Dec 17, 2020
4.580
4.641
4.420
4.540
855,590
-0.04(-0.87%)
Dec 16, 2020
4.680
4.700
4.570
4.580
814,553
-0.05(-1.08%)
Dec 15, 2020
4.440
4.680
4.350
4.630
1,232,573
+0.24(+5.47%)
Dec 14, 2020
4.370
4.730
4.270
4.390
2,162,838
+0.31(+7.60%)
Dec 11, 2020
4.120
4.145
4.010
4.080
767,100
-0.11(-2.63%)
Dec 10, 2020
4.180
4.260
4.140
4.190
616,865
-0.01(-0.24%)
Dec 09, 2020
4.400
4.400
4.170
4.200
687,957
-0.15(-3.45%)
Dec 08, 2020
4.210
4.360
4.190
4.350
788,561
+0.13(+3.08%)
Dec 07, 2020
4.240
4.250
4.120
4.220
815,093
+0.01(+0.24%)
Dec 04, 2020
4.110
4.260
4.070
4.210
748,300
+0.11(+2.68%)
Dec 03, 2020
4.070
4.160
3.970
4.100
677,115
+0.06(+1.49%)
Dec 02, 2020
4.050
4.110
3.960
4.040
767,670
-0.01(-0.25%)
Dec 01, 2020
4.010
4.090
3.910
4.050
1,608,899
+0.10(+2.53%)
Nov 30, 2020
4.050
4.053
3.900
3.950
1,127,821
-0.12(-2.95%)
Nov 27, 2020
4.020
4.070
3.970
4.070
727,700
+0.09(+2.26%)
Nov 25, 2020
4.100
4.125
3.900
3.980
1,558,600
-0.12(-2.93%)
Nov 24, 2020
4.140
4.169
4.010
4.100
1,869,391
+0.01(+0.24%)
Nov 23, 2020
4.170
4.170
4.050
4.090
859,680
-0.02(-0.49%)
Nov 20, 2020
4.100
4.131
4.010
4.110
1,050,300
-0.01(-0.24%)
Nov 19, 2020
4.140
4.140
4.030
4.120
773,713
+0.01(+0.24%)
Nov 18, 2020
4.310
4.385
4.095
4.110
812,671
-0.17(-3.97%)
Nov 17, 2020
4.060
4.280
4.010
4.280
1,530,265
+0.20(+4.90%)
Nov 16, 2020
4.200
4.240
4.000
4.080
1,361,894
-0.06(-1.45%)
Nov 13, 2020
4.140
4.150
4.060
4.140
611,000
+0.01(+0.24%)
Nov 12, 2020
4.130
4.185
4.050
4.130
1,243,958
-0.03(-0.72%)
Nov 11, 2020
4.230
4.300
4.070
4.160
996,818
-0.03(-0.72%)
Nov 10, 2020
4.220
4.290
3.920
4.190
1,385,022
+0.00(+0.00%)
Nov 09, 2020
4.270
4.410
4.150
4.190
1,630,612
+0.06(+1.45%)
Nov 06, 2020
4.990
5.000
4.110
4.130
2,775,900
-0.80(-16.23%)
Nov 05, 2020
4.830
4.960
4.640
4.930
1,906,160
+0.13(+2.71%)
Nov 04, 2020
4.640
4.900
4.550
4.800
1,089,852
+0.22(+4.80%)
Nov 03, 2020
4.590
4.670
4.430
4.580
1,154,275
+0.11(+2.46%)
Nov 02, 2020
4.240
4.490
4.180
4.470
1,086,102
+0.31(+7.45%)
Oct 30, 2020
4.350
4.390
4.150
4.160
1,289,000
-0.20(-4.59%)
Oct 29, 2020
4.420
4.470
4.235
4.360
971,834
-0.05(-1.13%)
Oct 28, 2020
4.530
4.680
4.400
4.410
1,833,784
-0.26(-5.57%)
Oct 27, 2020
4.870
4.909
4.670
4.670
1,475,259
-0.17(-3.51%)
Oct 26, 2020
5.160
5.250
4.720
4.840
1,859,869
-0.37(-7.10%)
Oct 23, 2020
5.430
5.510
5.160
5.210
952,000
-0.21(-3.87%)
Oct 22, 2020
5.280
5.500
5.280
5.420
1,348,876
+0.16(+3.04%)
Oct 21, 2020
5.270
5.430
5.185
5.260
1,093,464
+0.05(+0.96%)
Oct 20, 2020
5.230
5.460
5.150
5.210
1,298,238
+0.03(+0.58%)
Oct 19, 2020
5.150
5.360
5.030
5.180
889,931
+0.03(+0.58%)
Oct 16, 2020
5.030
5.500
5.008
5.150
1,520,800
+0.11(+2.18%)
Oct 15, 2020
4.770
5.088
4.770
5.040
1,093,697
+0.15(+3.07%)
Oct 14, 2020
4.810
4.925
4.690
4.890
1,088,729
+0.12(+2.52%)
Oct 13, 2020
4.730
4.950
4.710
4.770
1,599,906
-0.04(-0.83%)
Oct 12, 2020
4.760
4.950
4.660
4.810
1,545,170
+0.06(+1.26%)
Oct 09, 2020
4.600
4.975
4.530
4.750
2,230,200
+0.22(+4.86%)
Oct 08, 2020
4.450
4.730
4.387
4.530
2,024,795
+0.14(+3.19%)
Oct 07, 2020
4.230
4.410
4.160
4.390
1,091,058
+0.26(+6.30%)
Oct 06, 2020
4.200
4.290
4.100
4.130
906,412
+0.00(+0.00%)
Oct 05, 2020
4.130
4.180
4.010
4.130
520,815
+0.08(+1.98%)
Oct 02, 2020
3.910
4.140
3.850
4.050
815,600
+0.04(+1.00%)
Oct 01, 2020
3.910
4.056
3.910
4.010
717,973
+0.13(+3.35%)
Sep 30, 2020
3.830
3.960
3.820
3.880
840,839
+0.03(+0.78%)
Sep 29, 2020
3.840
3.920
3.760
3.850
609,319
+0.00(+0.00%)
Sep 28, 2020
4.020
4.020
3.830
3.850
657,077
-0.11(-2.78%)
Sep 25, 2020
3.760
4.000
3.760
3.960
536,100
+0.14(+3.66%)
Sep 24, 2020
3.970
4.005
3.785
3.820
851,773
-0.19(-4.74%)
Sep 23, 2020
4.300
4.390
4.000
4.010
1,013,516
-0.34(-7.82%)
Sep 22, 2020
4.270
4.460
4.240
4.350
1,369,436
+0.11(+2.59%)
Sep 21, 2020
4.350
4.400
4.070
4.240
934,843
-0.24(-5.36%)
Sep 18, 2020
4.320
4.480
4.270
4.480
1,699,300
+0.20(+4.67%)
Sep 17, 2020
4.120
4.340
4.115
4.280
621,843
+0.05(+1.18%)
Sep 16, 2020
4.080
4.390
4.000
4.230
1,336,656
+0.19(+4.70%)
Sep 15, 2020
4.030
4.160
3.930
4.040
930,079
+0.01(+0.25%)
Sep 14, 2020
3.720
4.050
3.710
4.030
936,448
+0.36(+9.81%)
Sep 11, 2020
3.770
3.880
3.640
3.670
587,800
-0.07(-1.87%)
Sep 10, 2020
3.630
3.790
3.620
3.740
726,770
+0.05(+1.36%)
Sep 09, 2020
3.580
3.800
3.510
3.690
1,194,849
+0.15(+4.24%)
Sep 08, 2020
3.580
3.610
3.470
3.540
920,564
-0.11(-3.01%)
Sep 04, 2020
3.720
3.740
3.450
3.650
1,060,300
-0.08(-2.14%)
Sep 03, 2020
3.870
3.935
3.720
3.730
915,452
-0.13(-3.37%)
Sep 02, 2020
3.970
3.980
3.830
3.860
1,090,008
-0.11(-2.77%)
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.