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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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 29, 2014
5.030
5.110
5.110
5.110
51,900
+0.08(+1.59%)
Aug 28, 2014
5.050
5.120
5.020
5.030
31,447
-0.07(-1.37%)
Aug 27, 2014
5.090
5.174
5.010
5.100
25,505
+0.00(+0.00%)
Aug 26, 2014
5.030
5.140
5.010
5.100
96,465
+0.10(+2.00%)
Aug 25, 2014
5.040
5.106
4.960
5.000
37,166
+0.05(+1.01%)
Aug 22, 2014
4.985
5.060
4.985
4.950
45,719
-0.04(-0.80%)
Aug 21, 2014
5.000
5.182
4.930
4.990
50,004
-0.02(-0.40%)
Aug 20, 2014
5.100
5.200
5.010
5.010
46,271
-0.13(-2.53%)
Aug 19, 2014
5.190
5.250
5.100
5.140
34,126
-0.07(-1.34%)
Aug 18, 2014
5.160
5.250
5.090
5.210
50,099
+0.12(+2.36%)
Aug 15, 2014
5.260
5.260
5.040
5.090
53,050
-0.06(-1.17%)
Aug 14, 2014
5.100
5.180
5.070
5.150
55,558
+0.02(+0.39%)
Aug 13, 2014
5.040
5.160
4.910
5.130
81,875
+0.15(+3.01%)
Aug 12, 2014
5.160
5.160
4.980
4.980
70,323
-0.25(-4.78%)
Aug 11, 2014
5.260
5.350
5.110
5.230
43,183
+0.03(+0.58%)
Aug 08, 2014
5.260
5.340
5.010
5.200
205,299
-0.08(-1.52%)
Aug 07, 2014
5.560
5.560
5.240
5.280
70,124
-0.28(-5.04%)
Aug 06, 2014
5.310
5.590
5.310
5.560
54,298
+0.05(+0.91%)
Aug 05, 2014
5.380
5.560
5.380
5.510
89,952
+0.09(+1.66%)
Aug 04, 2014
5.690
5.690
5.330
5.420
92,399
-0.20(-3.56%)
Aug 01, 2014
5.510
5.690
5.430
5.620
113,953
+0.12(+2.18%)
Jul 31, 2014
5.590
5.640
5.380
5.500
176,976
-0.20(-3.51%)
Jul 30, 2014
5.750
5.910
5.540
5.700
80,650
+0.02(+0.35%)
Jul 29, 2014
5.500
5.750
5.380
5.680
103,253
+0.19(+3.46%)
Jul 28, 2014
5.620
5.620
5.550
5.490
82,515
-0.15(-2.66%)
Jul 25, 2014
5.440
5.710
5.440
5.640
65,963
+0.12(+2.17%)
Jul 24, 2014
5.740
5.805
5.420
5.520
109,139
-0.25(-4.33%)
Jul 23, 2014
5.780
5.795
5.400
5.770
145,225
+0.02(+0.35%)
Jul 22, 2014
5.670
5.800
5.630
5.750
111,510
+0.13(+2.31%)
Jul 21, 2014
5.580
5.710
5.520
5.620
78,350
-0.02(-0.35%)
Jul 18, 2014
5.530
5.690
5.450
5.640
131,001
+0.08(+1.44%)
Jul 17, 2014
5.670
5.800
5.540
5.560
110,283
-0.18(-3.14%)
Jul 16, 2014
5.590
5.790
5.500
5.740
112,449
+0.19(+3.42%)
Jul 15, 2014
5.615
5.640
5.510
5.550
82,321
-0.07(-1.25%)
Jul 14, 2014
5.810
5.810
5.560
5.620
98,216
-0.08(-1.40%)
Jul 11, 2014
5.560
5.740
5.500
5.700
57,334
+0.10(+1.79%)
Jul 10, 2014
5.440
5.680
5.380
5.600
60,638
-0.06(-1.06%)
Jul 09, 2014
5.620
5.670
5.340
5.660
81,975
+0.05(+0.89%)
Jul 08, 2014
5.770
5.770
5.360
5.610
132,213
-0.15(-2.60%)
Jul 07, 2014
6.040
6.050
5.700
5.760
127,265
-0.28(-4.64%)
Jul 03, 2014
6.010
6.040
6.040
6.040
32,400
+0.05(+0.83%)
Jul 02, 2014
6.040
6.060
5.810
5.990
134,065
-0.04(-0.66%)
Jul 01, 2014
5.900
6.070
5.730
6.030
245,253
+0.18(+3.08%)
Jun 30, 2014
5.580
5.910
5.570
5.850
194,850
+0.36(+6.56%)
Jun 27, 2014
5.420
5.560
5.250
5.490
870,208
+0.03(+0.55%)
Jun 26, 2014
5.620
5.650
5.291
5.460
149,789
-0.13(-2.33%)
Jun 25, 2014
5.580
5.710
5.375
5.590
116,337
-0.04(-0.71%)
Jun 24, 2014
5.780
5.890
5.580
5.630
109,348
-0.15(-2.60%)
Jun 23, 2014
6.050
6.050
5.690
5.780
141,253
-0.22(-3.67%)
Jun 20, 2014
6.030
6.060
5.840
6.000
189,128
-0.04(-0.58%)
Jun 19, 2014
6.050
6.050
5.900
6.035
82,610
+0.00(+0.08%)
Jun 18, 2014
5.930
6.040
5.760
6.030
131,097
+0.09(+1.52%)
Jun 17, 2014
6.020
6.110
5.900
5.940
90,430
-0.11(-1.82%)
Jun 16, 2014
5.550
6.068
5.550
6.050
308,142
+0.46(+8.23%)
Jun 13, 2014
5.800
5.900
5.550
5.590
82,863
-0.17(-2.95%)
Jun 12, 2014
5.820
5.890
5.700
5.760
69,244
-0.09(-1.54%)
Jun 11, 2014
5.850
5.910
5.765
5.850
59,660
-0.05(-0.85%)
Jun 10, 2014
5.900
5.990
5.800
5.900
140,188
+0.37(+6.69%)
Jun 06, 2014
5.410
5.530
5.370
5.530
144,662
+0.11(+2.03%)
Jun 05, 2014
5.260
5.450
5.190
5.420
123,581
+0.17(+3.24%)
Jun 04, 2014
5.150
5.370
5.140
5.250
47,858
+0.06(+1.16%)
Jun 03, 2014
5.300
5.400
5.100
5.190
65,689
-0.09(-1.70%)
Jun 02, 2014
5.400
5.442
5.220
5.280
99,891
-0.10(-1.86%)
May 30, 2014
5.370
5.438
5.240
5.380
145,409
+0.03(+0.56%)
May 29, 2014
5.340
5.390
5.280
5.350
108,472
+0.05(+0.94%)
May 28, 2014
5.020
5.400
4.960
5.300
144,769
+0.27(+5.37%)
May 27, 2014
4.930
5.050
4.790
5.030
184,753
+0.18(+3.71%)
May 23, 2014
4.830
4.850
4.850
4.850
79,400
+0.00(+0.00%)
May 22, 2014
4.850
4.890
4.700
4.850
137,013
+0.00(+0.00%)
May 21, 2014
5.030
5.078
4.840
4.850
139,282
-0.16(-3.19%)
May 20, 2014
5.170
5.190
4.920
5.010
140,875
-0.21(-4.02%)
May 19, 2014
4.890
5.230
4.890
5.220
102,823
+0.28(+5.67%)
May 16, 2014
5.010
5.072
4.820
4.940
147,581
-0.09(-1.79%)
May 15, 2014
5.150
5.200
4.970
5.030
115,518
-0.14(-2.71%)
May 14, 2014
5.180
5.340
5.100
5.170
119,317
-0.07(-1.34%)
May 13, 2014
5.380
5.460
5.210
5.240
100,301
-0.18(-3.32%)
May 12, 2014
5.120
5.540
5.120
5.420
141,666
+0.31(+6.07%)
May 09, 2014
5.220
5.360
4.850
5.110
238,409
-0.28(-5.19%)
May 08, 2014
5.640
5.750
5.340
5.390
289,576
-0.40(-6.91%)
May 07, 2014
5.800
5.800
5.590
5.790
165,013
+0.03(+0.52%)
May 06, 2014
5.910
5.935
5.550
5.760
229,026
-0.20(-3.36%)
May 05, 2014
5.650
5.990
5.620
5.960
225,656
+0.27(+4.75%)
May 02, 2014
5.980
5.980
5.570
5.690
159,899
-0.16(-2.74%)
May 01, 2014
5.480
5.890
5.340
5.850
245,822
+0.37(+6.75%)
Apr 30, 2014
5.350
5.500
5.170
5.480
112,485
+0.08(+1.48%)
Apr 29, 2014
5.400
5.550
5.300
5.400
94,130
+0.02(+0.37%)
Apr 28, 2014
5.520
5.670
5.070
5.380
124,823
-0.12(-2.18%)
Apr 25, 2014
5.730
5.760
5.330
5.500
240,105
-0.28(-4.84%)
Apr 24, 2014
5.820
5.860
5.530
5.780
106,726
-0.02(-0.34%)
Apr 23, 2014
5.940
5.990
5.650
5.800
175,987
-0.18(-3.01%)
Apr 22, 2014
5.510
5.980
5.500
5.980
225,298
+0.50(+9.12%)
Apr 21, 2014
5.350
5.490
5.330
5.480
75,001
+0.13(+2.43%)
Apr 17, 2014
5.260
5.350
5.350
5.350
130,900
+0.05(+0.94%)
Apr 16, 2014
5.290
5.340
5.020
5.300
191,883
+0.05(+0.95%)
Apr 15, 2014
5.410
5.440
4.970
5.250
202,872
-0.16(-2.96%)
Apr 14, 2014
5.580
5.670
5.260
5.410
186,763
-0.13(-2.35%)
Apr 11, 2014
5.940
6.000
5.525
5.540
241,705
-0.48(-7.97%)
Apr 10, 2014
6.750
6.750
6.010
6.020
275,492
-0.76(-11.21%)
Apr 09, 2014
6.340
6.950
6.160
6.780
448,512
+0.49(+7.79%)
Apr 08, 2014
6.110
6.550
6.110
6.290
363,538
+0.16(+2.61%)
Apr 07, 2014
6.120
6.360
5.840
6.130
193,701
+0.00(+0.00%)
Apr 04, 2014
6.490
6.490
5.800
6.130
488,704
-0.31(-4.81%)
Apr 03, 2014
6.630
6.700
6.300
6.440
200,410
-0.16(-2.42%)
Apr 02, 2014
6.870
6.990
6.550
6.600
115,388
-0.27(-3.93%)
Apr 01, 2014
6.670
7.190
6.624
6.870
283,338
+0.24(+3.62%)
Mar 31, 2014
6.570
6.880
6.390
6.630
284,896
+0.09(+1.38%)
Mar 28, 2014
6.690
6.820
6.430
6.540
250,174
-0.17(-2.53%)
Mar 27, 2014
6.720
6.950
6.560
6.710
500,961
-0.04(-0.59%)
Mar 26, 2014
7.100
7.100
6.690
6.750
321,569
-0.31(-4.39%)
Mar 25, 2014
7.400
7.630
7.000
7.060
369,701
-0.31(-4.21%)
Mar 24, 2014
7.650
7.800
7.170
7.370
374,879
-0.28(-3.66%)
Mar 21, 2014
8.110
8.150
7.620
7.650
321,341
-0.46(-5.67%)
Mar 20, 2014
8.200
8.249
7.900
8.110
395,955
-0.11(-1.34%)
Mar 19, 2014
8.010
8.240
7.820
8.220
356,068
+0.18(+2.24%)
Mar 18, 2014
7.360
8.210
7.360
8.040
858,195
+0.72(+9.84%)
Mar 17, 2014
7.150
7.400
7.030
7.320
376,714
+0.19(+2.66%)
Mar 14, 2014
6.950
7.130
6.790
7.130
318,512
+0.22(+3.18%)
Mar 13, 2014
7.110
7.160
6.880
6.910
351,168
-0.22(-3.09%)
Mar 12, 2014
7.160
7.195
6.940
7.130
345,269
-0.02(-0.28%)
Mar 11, 2014
7.150
7.230
7.000
7.150
374,701
+0.01(+0.14%)
Mar 10, 2014
7.060
7.150
6.850
7.140
193,695
+0.02(+0.28%)
Mar 07, 2014
7.270
7.270
7.000
7.120
142,892
-0.13(-1.79%)
Mar 06, 2014
7.160
7.480
7.120
7.250
271,508
+0.09(+1.26%)
Mar 05, 2014
7.460
7.460
7.100
7.160
252,185
-0.33(-4.41%)
Mar 04, 2014
7.370
7.580
7.350
7.490
262,854
+0.14(+1.90%)
Mar 03, 2014
7.600
7.600
7.170
7.350
246,991
-0.25(-3.29%)
Feb 28, 2014
7.710
7.860
7.580
7.600
454,226
-0.14(-1.81%)
Feb 27, 2014
7.750
7.840
7.460
7.740
251,607
-0.04(-0.51%)
Feb 26, 2014
7.830
7.840
7.700
7.780
217,054
-0.03(-0.38%)
Feb 25, 2014
7.440
7.860
7.410
7.810
310,095
+0.33(+4.41%)
Feb 24, 2014
7.400
7.550
7.280
7.480
263,445
+0.12(+1.63%)
Feb 21, 2014
7.490
7.650
7.180
7.360
262,097
-0.09(-1.21%)
Feb 20, 2014
7.100
7.480
7.060
7.450
360,716
+0.35(+4.93%)
Feb 19, 2014
7.090
7.200
7.040
7.100
110,457
-0.01(-0.14%)
Feb 18, 2014
7.030
7.180
6.980
7.110
208,196
+0.05(+0.71%)
Feb 14, 2014
7.020
7.060
7.060
7.060
300,000
-0.03(-0.42%)
Feb 13, 2014
7.030
7.200
6.890
7.090
215,932
+0.02(+0.28%)
Feb 12, 2014
7.050
7.190
7.000
7.070
372,758
-0.01(-0.14%)
Feb 11, 2014
7.090
7.249
7.010
7.080
377,572
+0.03(+0.43%)
Feb 10, 2014
6.520
7.090
6.460
7.050
603,467
+0.52(+7.96%)
Feb 07, 2014
6.350
6.629
6.300
6.530
293,749
+0.18(+2.83%)
Feb 06, 2014
6.350
6.370
6.290
6.350
237,229
-0.01(-0.16%)
Feb 05, 2014
6.340
6.420
6.220
6.360
204,683
+0.01(+0.16%)
Feb 04, 2014
6.250
6.400
6.230
6.350
254,855
+0.10(+1.60%)
Feb 03, 2014
6.180
6.400
6.100
6.250
479,407
+0.04(+0.64%)
Jan 31, 2014
6.360
6.389
6.080
6.210
348,796
-0.24(-3.72%)
Jan 30, 2014
6.260
6.530
6.250
6.450
348,351
+0.19(+3.04%)
Jan 29, 2014
6.740
6.740
6.153
6.260
396,905
-0.51(-7.53%)
Jan 28, 2014
6.790
7.220
6.510
6.770
438,537
-0.02(-0.29%)
Jan 27, 2014
7.030
7.030
6.060
6.790
913,419
-0.23(-3.28%)
Jan 24, 2014
7.600
7.650
6.880
7.020
754,196
-0.68(-8.83%)
Jan 23, 2014
7.560
7.710
7.080
7.700
485,517
+0.16(+2.12%)
Jan 22, 2014
7.390
7.670
7.270
7.540
456,275
+0.10(+1.34%)
Jan 21, 2014
7.300
7.589
6.980
7.440
832,937
+0.30(+4.20%)
Jan 17, 2014
6.500
7.140
7.140
7.140
926,400
+0.66(+10.19%)
Jan 16, 2014
6.070
6.490
6.070
6.480
531,210
+0.38(+6.23%)
Jan 15, 2014
5.910
6.130
5.830
6.100
286,110
+0.19(+3.21%)
Jan 14, 2014
6.050
6.180
5.820
5.910
344,653
-0.14(-2.31%)
Jan 13, 2014
6.170
6.340
5.900
6.050
596,272
-0.21(-3.35%)
Jan 10, 2014
6.490
6.540
6.055
6.260
432,021
-0.13(-2.03%)
Jan 09, 2014
6.070
6.550
6.050
6.390
1,068,676
+0.31(+5.19%)
Jan 08, 2014
6.100
6.190
6.050
6.075
259,148
-0.02(-0.41%)
Jan 07, 2014
6.050
6.100
5.994
6.100
387,616
+0.04(+0.66%)
Jan 06, 2014
6.180
6.190
5.950
6.060
374,105
-0.12(-1.94%)
Jan 03, 2014
6.070
6.200
5.900
6.180
475,755
+0.10(+1.64%)
Jan 02, 2014
5.820
6.200
5.580
6.080
735,239
+0.29(+5.01%)
Dec 31, 2013
5.520
5.790
5.790
5.790
1,131,300
+0.31(+5.66%)
Dec 30, 2013
5.400
5.525
5.380
5.480
271,496
+0.05(+0.92%)
Dec 27, 2013
5.480
5.480
5.350
5.430
342,287
-0.01(-0.18%)
Dec 26, 2013
5.440
5.470
5.380
5.440
400,947
+0.01(+0.18%)
Dec 24, 2013
5.360
5.440
5.360
5.430
130,921
+0.04(+0.74%)
Dec 23, 2013
5.410
5.450
5.340
5.390
403,256
-0.02(-0.37%)
Dec 20, 2013
5.420
5.450
5.350
5.410
1,305,427
+0.02(+0.37%)
Dec 19, 2013
5.360
5.490
5.340
5.390
397,184
-0.01(-0.19%)
Dec 18, 2013
5.530
5.530
5.300
5.400
417,551
-0.13(-2.35%)
Dec 17, 2013
5.550
5.630
5.360
5.530
430,805
+0.01(+0.18%)
Dec 16, 2013
5.260
5.570
5.240
5.520
941,328
+0.26(+4.94%)
Dec 13, 2013
5.360
5.380
5.240
5.260
481,488
-0.05(-0.94%)
Dec 12, 2013
5.190
5.370
5.100
5.310
886,962
+0.12(+2.31%)
Dec 11, 2013
5.080
5.200
5.050
5.190
327,641
+0.11(+2.17%)
Dec 10, 2013
5.150
5.200
5.050
5.080
414,600
-0.04(-0.78%)
Dec 09, 2013
5.140
5.170
5.020
5.120
701,988
-0.03(-0.58%)
Dec 06, 2013
5.130
5.170
5.000
5.150
0
+0.11(+2.18%)
Dec 05, 2013
5.120
5.160
4.910
5.040
0
-0.12(-2.33%)
Dec 04, 2013
5.220
5.380
5.110
5.160
1,841,507
+0.14(+2.79%)
Dec 03, 2013
5.000
5.030
4.900
5.020
378,767
+0.00(+0.00%)
Dec 02, 2013
5.190
5.240
5.020
5.020
236,155
-0.15(-2.90%)
Nov 29, 2013
5.190
5.280
5.160
5.170
0
+0.02(+0.39%)
Nov 27, 2013
4.990
5.190
4.990
5.150
0
+0.16(+3.21%)
Nov 26, 2013
5.000
5.050
4.960
4.990
0
+0.01(+0.20%)
Nov 25, 2013
5.010
5.070
4.970
4.980
399,261
-0.03(-0.60%)
Nov 22, 2013
5.060
5.090
4.910
5.010
0
+0.00(+0.00%)
Nov 21, 2013
4.820
5.090
4.800
5.010
646,089
+0.21(+4.37%)
Nov 20, 2013
4.760
4.860
4.760
4.800
0
+0.04(+0.84%)
Nov 19, 2013
4.880
4.880
4.760
4.760
217,773
-0.10(-2.06%)
Nov 18, 2013
4.760
4.950
4.751
4.860
0
+0.07(+1.46%)
Nov 15, 2013
4.970
5.000
4.770
4.790
0
-0.16(-3.23%)
Nov 14, 2013
4.660
4.980
4.660
4.950
278,025
+0.25(+5.32%)
Nov 12, 2013
4.700
4.789
4.610
4.700
0
-0.01(-0.21%)
Nov 11, 2013
4.840
4.840
4.690
4.710
0
-0.14(-2.89%)
Nov 08, 2013
4.680
4.990
4.680
4.850
0
+0.18(+3.85%)
Nov 07, 2013
4.840
4.848
4.570
4.670
428,355
-0.04(-0.85%)
Nov 06, 2013
5.000
5.075
4.610
4.710
589,219
-0.28(-5.61%)
Nov 05, 2013
4.990
5.010
4.870
4.990
0
+0.00(+0.00%)
Nov 04, 2013
5.120
5.180
4.870
4.990
563,199
+0.03(+0.60%)
Nov 01, 2013
4.950
4.990
4.810
4.960
0
-0.02(-0.38%)
Oct 31, 2013
5.000
5.040
4.880
4.979
0
-0.05(-1.01%)
Oct 30, 2013
5.110
5.188
5.000
5.030
622,453
-0.08(-1.57%)
Oct 29, 2013
5.100
5.190
5.080
5.110
0
+0.01(+0.20%)
Oct 28, 2013
5.100
5.150
5.045
5.100
0
+0.05(+0.99%)
Oct 25, 2013
5.200
5.200
5.020
5.050
0
-0.10(-1.94%)
Oct 24, 2013
5.200
5.230
5.045
5.150
288,023
-0.05(-0.96%)
Oct 23, 2013
5.180
5.260
4.950
5.200
0
-0.04(-0.76%)
Oct 22, 2013
5.310
5.310
5.170
5.240
378,651
-0.04(-0.76%)
Oct 21, 2013
5.390
5.446
5.240
5.280
366,494
-0.06(-1.12%)
Oct 18, 2013
5.410
5.410
5.230
5.340
348,387
-0.06(-1.11%)
Oct 17, 2013
5.200
5.480
5.200
5.400
567,750
+0.25(+4.85%)
Oct 16, 2013
5.220
5.272
5.130
5.150
413,862
-0.04(-0.77%)
Oct 15, 2013
5.210
5.250
5.040
5.190
468,458
-0.05(-0.95%)
Oct 14, 2013
5.180
5.260
5.050
5.240
525,160
+0.04(+0.77%)
Oct 11, 2013
5.310
5.350
5.130
5.200
0
+0.05(+0.97%)
Oct 10, 2013
5.320
5.350
5.140
5.150
500,920
-0.13(-2.46%)
Oct 09, 2013
5.400
5.410
5.120
5.280
0
-0.12(-2.22%)
Oct 08, 2013
5.300
5.430
5.100
5.400
2,577,990
+0.13(+2.47%)
Oct 07, 2013
5.400
5.490
5.250
5.270
0
-0.14(-2.59%)
Oct 04, 2013
5.480
5.515
5.400
5.410
0
-0.06(-1.10%)
Oct 03, 2013
5.550
5.570
5.410
5.470
0
-0.10(-1.80%)
Oct 02, 2013
5.480
5.600
5.460
5.570
269,534
+0.10(+1.83%)
Oct 01, 2013
5.620
5.740
5.450
5.470
568,745
-0.20(-3.53%)
Sep 27, 2013
5.830
5.900
5.650
5.670
0
+0.14(+2.53%)
Sep 26, 2013
5.520
5.550
5.450
5.530
371,278
+0.02(+0.36%)
Sep 25, 2013
5.780
5.780
5.450
5.510
745,979
-0.27(-4.67%)
Sep 24, 2013
5.800
5.850
5.680
5.780
320,194
-0.02(-0.34%)
Sep 23, 2013
5.870
5.890
5.620
5.800
459,333
-0.09(-1.53%)
Sep 20, 2013
6.000
6.035
5.870
5.890
0
-0.14(-2.32%)
Sep 19, 2013
6.110
6.150
6.000
6.030
408,837
-0.05(-0.82%)
Sep 18, 2013
6.330
6.340
6.010
6.080
0
-0.34(-5.30%)
Sep 17, 2013
6.020
6.450
5.850
6.420
0
+0.43(+7.18%)
Sep 16, 2013
6.220
6.190
5.940
5.990
0
-0.20(-3.23%)
Sep 13, 2013
6.080
6.240
5.280
6.190
0
+0.13(+2.11%)
Sep 12, 2013
6.160
6.220
6.010
6.062
0
-0.02(-0.30%)
Sep 11, 2013
6.260
6.310
5.830
6.080
0
-0.17(-2.72%)
Sep 10, 2013
6.610
6.779
6.060
6.250
1,505,207
-2.01(-24.33%)
Sep 09, 2013
8.390
8.460
8.150
8.260
103,000
+0.00(+0.00%)
Sep 06, 2013
8.380
8.380
8.050
8.260
0
-0.05(-0.60%)
Sep 05, 2013
8.400
8.410
8.101
8.310
107,854
+0.04(+0.48%)
Sep 04, 2013
8.220
8.300
7.910
8.270
0
+0.02(+0.24%)
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.