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
Eiger Biopharma
(NQ:
EIGR
)
1.725
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 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 (%)
Aug 31, 2021
7.890
8.230
7.890
8.140
162,156
+0.19(+2.39%)
Aug 30, 2021
8.060
8.150
7.760
7.950
255,768
-0.08(-1.00%)
Aug 27, 2021
7.780
8.070
7.670
8.030
163,301
+0.21(+2.69%)
Aug 26, 2021
8.105
8.105
7.800
7.820
90,837
-0.08(-1.01%)
Aug 25, 2021
7.880
8.100
7.870
7.900
175,155
+0.00(+0.00%)
Aug 24, 2021
7.830
7.950
7.640
7.900
125,205
+0.06(+0.77%)
Aug 23, 2021
7.690
8.000
7.600
7.840
118,998
+0.29(+3.84%)
Aug 20, 2021
7.330
7.942
7.330
7.550
273,941
+0.14(+1.89%)
Aug 19, 2021
8.000
8.040
7.360
7.410
223,563
-0.69(-8.52%)
Aug 18, 2021
8.210
8.480
8.037
8.100
88,844
-0.10(-1.22%)
Aug 17, 2021
8.000
8.240
7.900
8.200
94,383
+0.09(+1.11%)
Aug 16, 2021
8.680
8.700
8.085
8.110
86,907
-0.64(-7.31%)
Aug 13, 2021
9.060
9.090
8.630
8.750
180,088
-0.19(-2.13%)
Aug 12, 2021
8.530
8.980
8.450
8.940
103,372
+0.44(+5.18%)
Aug 11, 2021
8.570
8.590
8.130
8.500
128,881
-0.05(-0.58%)
Aug 10, 2021
9.140
9.140
8.530
8.550
142,440
-0.55(-6.04%)
Aug 09, 2021
8.480
9.170
8.430
9.100
226,431
+0.67(+7.95%)
Aug 06, 2021
8.080
8.479
7.900
8.430
202,156
+0.20(+2.43%)
Aug 05, 2021
8.340
8.430
7.600
8.230
823,869
+0.65(+8.58%)
Aug 04, 2021
7.870
7.970
7.580
7.580
146,631
-0.29(-3.68%)
Aug 03, 2021
8.050
8.065
7.790
7.870
78,943
-0.19(-2.36%)
Aug 02, 2021
7.980
8.060
7.850
8.060
123,348
+0.10(+1.26%)
Jul 30, 2021
8.150
8.300
7.820
7.960
141,220
-0.19(-2.33%)
Jul 29, 2021
8.290
8.290
8.038
8.150
84,572
-0.11(-1.33%)
Jul 28, 2021
8.090
8.350
7.940
8.260
78,678
+0.31(+3.90%)
Jul 27, 2021
7.890
7.990
7.650
7.950
184,246
+0.05(+0.63%)
Jul 26, 2021
8.150
8.390
7.860
7.900
593,768
-0.22(-2.71%)
Jul 23, 2021
8.170
8.180
7.950
8.120
147,385
-0.04(-0.49%)
Jul 22, 2021
8.300
8.320
8.080
8.160
69,743
-0.16(-1.92%)
Jul 21, 2021
8.210
8.390
8.010
8.320
66,258
+0.16(+1.96%)
Jul 20, 2021
7.940
8.180
7.890
8.160
128,826
+0.24(+3.03%)
Jul 19, 2021
7.890
8.080
7.750
7.920
176,707
+0.00(+0.00%)
Jul 16, 2021
7.980
8.125
7.870
7.920
73,644
-0.01(-0.13%)
Jul 15, 2021
8.090
8.090
7.810
7.930
122,264
-0.15(-1.86%)
Jul 14, 2021
8.360
8.400
8.020
8.080
84,003
-0.23(-2.77%)
Jul 13, 2021
8.480
8.512
8.280
8.310
83,924
-0.21(-2.46%)
Jul 12, 2021
8.730
8.792
8.420
8.520
75,594
-0.29(-3.29%)
Jul 09, 2021
8.600
8.840
8.575
8.810
85,057
+0.26(+3.04%)
Jul 08, 2021
8.240
8.600
8.130
8.550
94,325
+0.21(+2.52%)
Jul 07, 2021
8.740
8.800
8.300
8.340
124,801
-0.44(-5.01%)
Jul 06, 2021
8.400
8.960
8.400
8.780
196,967
+0.35(+4.15%)
Jul 02, 2021
8.720
8.755
8.360
8.430
66,604
-0.29(-3.33%)
Jul 01, 2021
8.550
8.780
8.410
8.720
90,672
+0.20(+2.35%)
Jun 30, 2021
8.660
8.790
8.450
8.520
140,143
-0.29(-3.29%)
Jun 29, 2021
9.300
9.300
8.650
8.810
175,964
-0.13(-1.45%)
Jun 28, 2021
9.090
9.570
8.760
8.940
425,464
+0.27(+3.11%)
Jun 25, 2021
9.000
9.280
8.590
8.670
1,453,145
-0.37(-4.09%)
Jun 24, 2021
8.120
9.150
8.070
9.040
671,735
+0.95(+11.74%)
Jun 23, 2021
7.970
8.100
7.930
8.090
157,608
+0.13(+1.63%)
Jun 22, 2021
7.990
8.060
7.690
7.960
156,353
-0.05(-0.62%)
Jun 21, 2021
8.250
8.250
7.850
8.010
162,160
-0.22(-2.67%)
Jun 18, 2021
8.100
8.300
7.940
8.230
248,575
+0.12(+1.48%)
Jun 17, 2021
8.160
8.260
7.960
8.110
98,301
-0.12(-1.46%)
Jun 16, 2021
8.110
8.240
7.900
8.230
134,142
+0.12(+1.48%)
Jun 15, 2021
8.160
8.210
8.010
8.110
69,221
-0.02(-0.25%)
Jun 14, 2021
8.040
8.190
8.010
8.130
120,126
+0.09(+1.12%)
Jun 11, 2021
8.120
8.200
7.940
8.040
112,751
-0.04(-0.50%)
Jun 10, 2021
8.070
8.140
7.950
8.080
70,091
+0.04(+0.50%)
Jun 09, 2021
8.030
8.150
7.960
8.040
117,279
+0.12(+1.52%)
Jun 08, 2021
8.030
8.080
7.700
7.920
190,143
-0.06(-0.75%)
Jun 07, 2021
7.900
7.990
7.850
7.980
155,721
+0.13(+1.66%)
Jun 04, 2021
7.860
8.000
7.800
7.850
69,517
-0.01(-0.13%)
Jun 03, 2021
7.800
7.897
7.640
7.860
119,292
+0.04(+0.51%)
Jun 02, 2021
8.010
8.047
7.780
7.820
133,066
-0.19(-2.37%)
Jun 01, 2021
7.910
8.080
7.810
8.010
115,464
+0.15(+1.91%)
May 28, 2021
8.090
8.170
7.820
7.860
151,475
-0.15(-1.87%)
May 27, 2021
7.920
8.050
7.760
8.010
84,134
+0.15(+1.91%)
May 26, 2021
7.920
7.920
7.790
7.860
203,682
+0.02(+0.26%)
May 25, 2021
8.070
8.100
7.820
7.840
125,288
-0.25(-3.09%)
May 24, 2021
8.070
8.120
7.880
8.090
103,005
+0.05(+0.62%)
May 21, 2021
8.200
8.250
8.000
8.040
107,862
-0.16(-1.95%)
May 20, 2021
8.030
8.250
7.930
8.200
82,053
+0.21(+2.63%)
May 19, 2021
7.930
8.120
7.750
7.990
87,093
-0.03(-0.37%)
May 18, 2021
8.190
8.250
8.010
8.020
144,907
-0.18(-2.20%)
May 17, 2021
8.220
8.235
8.070
8.200
99,446
-0.02(-0.24%)
May 14, 2021
8.070
8.235
8.040
8.220
288,591
+0.19(+2.37%)
May 13, 2021
8.150
8.181
7.840
8.030
166,597
-0.06(-0.74%)
May 12, 2021
8.310
8.560
8.080
8.090
158,634
-0.25(-3.00%)
May 11, 2021
8.340
8.570
8.187
8.340
178,238
-0.15(-1.77%)
May 10, 2021
8.650
8.810
8.300
8.490
117,647
-0.05(-0.59%)
May 07, 2021
8.600
8.900
8.205
8.540
259,732
-0.11(-1.27%)
May 06, 2021
8.950
9.180
8.120
8.650
377,405
-0.58(-6.28%)
May 05, 2021
9.000
9.280
8.500
9.230
454,377
+0.23(+2.56%)
May 04, 2021
8.650
9.030
8.430
9.000
281,894
+0.32(+3.69%)
May 03, 2021
8.560
9.055
8.510
8.680
298,432
+0.19(+2.24%)
Apr 30, 2021
8.510
8.850
8.360
8.490
129,800
-0.12(-1.39%)
Apr 29, 2021
8.840
8.927
8.350
8.610
472,489
-0.18(-2.05%)
Apr 28, 2021
8.570
8.900
8.535
8.790
83,002
+0.15(+1.74%)
Apr 27, 2021
8.740
8.880
8.560
8.640
91,313
-0.07(-0.80%)
Apr 26, 2021
8.480
8.822
8.240
8.710
182,823
+0.28(+3.32%)
Apr 23, 2021
8.560
8.606
8.210
8.430
105,300
-0.06(-0.71%)
Apr 22, 2021
8.390
8.590
8.200
8.490
136,638
+0.13(+1.56%)
Apr 21, 2021
8.140
8.390
8.040
8.360
110,848
+0.18(+2.20%)
Apr 20, 2021
8.040
8.200
7.850
8.180
163,517
+0.15(+1.87%)
Apr 19, 2021
8.230
8.230
7.920
8.030
199,488
-0.27(-3.25%)
Apr 16, 2021
8.470
8.470
8.100
8.300
135,800
-0.10(-1.19%)
Apr 15, 2021
8.640
8.700
8.210
8.400
145,428
-0.17(-1.98%)
Apr 14, 2021
8.260
8.765
8.260
8.570
224,022
+0.28(+3.38%)
Apr 13, 2021
8.310
8.470
8.000
8.290
219,794
+0.03(+0.36%)
Apr 12, 2021
8.360
8.360
7.953
8.260
213,055
-0.14(-1.67%)
Apr 09, 2021
8.540
8.560
8.370
8.400
112,900
-0.15(-1.75%)
Apr 08, 2021
8.280
8.580
8.155
8.550
346,995
+0.33(+4.01%)
Apr 07, 2021
8.500
8.570
8.190
8.220
218,189
-0.33(-3.86%)
Apr 06, 2021
8.980
8.988
8.510
8.550
150,786
-0.38(-4.26%)
Apr 05, 2021
9.260
9.260
8.710
8.930
306,550
-0.12(-1.33%)
Apr 01, 2021
8.920
9.200
8.920
9.050
167,400
+0.20(+2.26%)
Mar 31, 2021
8.820
9.050
8.780
8.850
199,039
+0.14(+1.61%)
Mar 30, 2021
8.600
8.850
8.300
8.710
132,022
+0.14(+1.63%)
Mar 29, 2021
8.830
8.940
8.300
8.570
170,413
-0.32(-3.60%)
Mar 26, 2021
8.990
8.990
8.510
8.890
222,500
-0.02(-0.22%)
Mar 25, 2021
8.250
8.960
8.190
8.910
292,369
+0.47(+5.57%)
Mar 24, 2021
8.990
9.190
8.300
8.440
296,934
-0.57(-6.33%)
Mar 23, 2021
9.480
9.480
8.950
9.010
159,665
-0.54(-5.65%)
Mar 22, 2021
9.730
9.850
9.380
9.550
211,363
-0.11(-1.14%)
Mar 19, 2021
9.470
9.700
9.360
9.660
317,300
+0.31(+3.32%)
Mar 18, 2021
9.620
9.790
9.290
9.350
206,800
-0.48(-4.88%)
Mar 17, 2021
9.740
9.931
9.610
9.830
106,386
-0.11(-1.11%)
Mar 16, 2021
10.12
10.45
9.710
9.940
147,159
-0.22(-2.17%)
Mar 15, 2021
10.00
10.41
9.980
10.16
180,468
+0.17(+1.70%)
Mar 12, 2021
10.03
10.03
9.680
9.990
116,900
-0.09(-0.89%)
Mar 11, 2021
9.810
10.09
9.682
10.08
219,540
+0.61(+6.44%)
Mar 10, 2021
9.490
9.880
9.080
9.470
236,390
-0.26(-2.67%)
Mar 09, 2021
9.450
9.870
9.140
9.730
242,991
+0.67(+7.40%)
Mar 08, 2021
9.150
9.480
8.810
9.060
235,479
-0.02(-0.22%)
Mar 05, 2021
9.310
9.360
8.370
9.080
363,200
-0.16(-1.73%)
Mar 04, 2021
9.950
10.00
9.180
9.240
344,543
-0.77(-7.69%)
Mar 03, 2021
10.22
10.26
9.821
10.01
186,556
-0.20(-1.96%)
Mar 02, 2021
10.42
10.71
10.15
10.21
103,249
-0.26(-2.48%)
Mar 01, 2021
10.39
10.63
10.33
10.47
120,239
+0.30(+2.95%)
Feb 26, 2021
10.55
10.69
9.970
10.17
167,700
-0.27(-2.59%)
Feb 25, 2021
11.02
11.02
10.26
10.44
175,124
-0.51(-4.66%)
Feb 24, 2021
10.58
11.10
10.58
10.95
153,211
+0.36(+3.40%)
Feb 23, 2021
11.00
11.02
10.21
10.59
264,219
-0.43(-3.90%)
Feb 22, 2021
11.47
11.67
11.00
11.02
187,738
-0.61(-5.25%)
Feb 19, 2021
11.28
11.86
11.28
11.63
141,500
+0.38(+3.38%)
Feb 18, 2021
11.51
11.93
11.16
11.25
241,784
-0.51(-4.34%)
Feb 17, 2021
11.55
12.10
11.40
11.76
207,460
-0.17(-1.42%)
Feb 16, 2021
11.91
12.00
11.54
11.93
205,673
+0.24(+2.05%)
Feb 12, 2021
11.77
11.91
11.39
11.69
201,700
-0.12(-1.02%)
Feb 11, 2021
12.74
13.00
11.60
11.81
288,897
-0.49(-3.98%)
Feb 10, 2021
13.49
13.49
12.27
12.30
550,822
+0.48(+4.06%)
Feb 09, 2021
11.86
12.21
11.77
11.82
220,466
-0.31(-2.56%)
Feb 08, 2021
11.17
12.25
11.09
12.13
539,062
+1.24(+11.39%)
Feb 05, 2021
10.98
10.98
10.68
10.89
165,800
+0.07(+0.65%)
Feb 04, 2021
10.70
10.99
10.55
10.82
155,956
+0.21(+1.98%)
Feb 03, 2021
10.41
10.75
10.33
10.61
160,641
+0.07(+0.66%)
Feb 02, 2021
10.32
10.62
9.920
10.54
223,907
+0.41(+4.05%)
Feb 01, 2021
9.780
10.21
9.610
10.13
181,100
+0.52(+5.41%)
Jan 29, 2021
9.870
10.14
9.430
9.610
224,700
-0.24(-2.44%)
Jan 28, 2021
9.740
10.05
9.571
9.850
182,966
+0.17(+1.76%)
Jan 27, 2021
10.04
10.82
9.540
9.680
345,252
-0.78(-7.46%)
Jan 26, 2021
10.80
10.88
10.38
10.46
238,104
-0.17(-1.60%)
Jan 25, 2021
10.65
10.71
10.10
10.63
223,091
-0.10(-0.93%)
Jan 22, 2021
10.46
10.79
10.43
10.73
194,900
+0.18(+1.71%)
Jan 21, 2021
10.92
10.97
10.39
10.55
142,977
-0.28(-2.59%)
Jan 20, 2021
10.71
10.89
10.26
10.83
361,877
+0.11(+1.03%)
Jan 19, 2021
11.18
11.18
10.66
10.72
348,435
-0.30(-2.72%)
Jan 15, 2021
11.84
12.07
10.98
11.02
332,500
-0.84(-7.08%)
Jan 14, 2021
11.40
12.14
11.28
11.86
419,684
+0.50(+4.40%)
Jan 13, 2021
11.27
11.47
11.00
11.36
367,340
+0.03(+0.26%)
Jan 12, 2021
11.44
11.63
11.15
11.33
248,568
-0.23(-1.99%)
Jan 11, 2021
11.65
11.78
11.34
11.56
300,023
-0.12(-1.03%)
Jan 08, 2021
11.68
12.17
11.28
11.68
517,200
+0.04(+0.34%)
Jan 07, 2021
12.60
12.65
11.43
11.64
787,958
-1.02(-8.06%)
Jan 06, 2021
12.28
12.75
12.08
12.66
636,667
+0.08(+0.64%)
Jan 05, 2021
12.21
12.65
11.72
12.58
597,444
+0.38(+3.11%)
Jan 04, 2021
12.50
12.59
11.58
12.20
803,516
-0.09(-0.73%)
Dec 31, 2020
12.29
12.29
12.29
468,095
+1.09(+9.73%)
Dec 30, 2020
10.41
11.33
10.20
11.20
468,095
+0.88(+8.53%)
Dec 29, 2020
10.33
10.38
9.830
10.32
274,376
-0.05(-0.48%)
Dec 28, 2020
10.26
10.84
10.23
10.37
475,117
+0.06(+0.58%)
Dec 24, 2020
10.15
10.33
10.01
10.31
235,200
+0.21(+2.08%)
Dec 23, 2020
10.09
10.18
9.770
10.10
457,047
-0.03(-0.30%)
Dec 22, 2020
9.810
10.29
9.700
10.13
744,512
+0.29(+2.95%)
Dec 21, 2020
9.520
10.06
9.410
9.840
359,280
+0.09(+0.92%)
Dec 18, 2020
10.03
10.12
9.610
9.750
1,082,600
-0.16(-1.61%)
Dec 17, 2020
9.840
10.10
9.700
9.910
502,490
+0.12(+1.23%)
Dec 16, 2020
10.06
10.18
9.680
9.790
608,603
-0.29(-2.88%)
Dec 15, 2020
10.11
10.13
9.650
10.08
617,133
+0.10(+1.00%)
Dec 14, 2020
10.15
10.35
9.720
9.980
551,228
+0.02(+0.20%)
Dec 11, 2020
10.35
10.40
9.680
9.960
617,600
-0.31(-3.02%)
Dec 10, 2020
9.610
10.48
9.050
10.27
1,610,962
+1.51(+17.24%)
Dec 09, 2020
8.995
9.150
8.608
8.760
328,349
-0.42(-4.58%)
Dec 08, 2020
8.800
9.240
8.700
9.180
443,459
+0.39(+4.44%)
Dec 07, 2020
9.200
9.210
8.660
8.790
533,017
-0.46(-4.97%)
Dec 04, 2020
8.760
9.380
8.680
9.250
537,400
+0.50(+5.71%)
Dec 03, 2020
8.990
9.280
8.730
8.750
343,855
-0.27(-2.99%)
Dec 02, 2020
9.030
9.100
8.600
9.020
261,808
+0.00(+0.00%)
Dec 01, 2020
9.200
9.590
8.900
9.020
459,263
-0.12(-1.31%)
Nov 30, 2020
9.290
9.300
8.720
9.140
460,880
-0.06(-0.65%)
Nov 27, 2020
8.840
9.310
8.700
9.200
270,000
+0.45(+5.14%)
Nov 25, 2020
9.000
9.205
8.650
8.750
669,900
-0.29(-3.21%)
Nov 24, 2020
9.700
9.730
8.900
9.040
968,085
-0.50(-5.24%)
Nov 23, 2020
10.50
10.55
9.160
9.540
2,241,514
-0.49(-4.89%)
Nov 20, 2020
10.28
10.54
9.870
10.03
983,200
-0.36(-3.46%)
Nov 19, 2020
10.40
10.59
10.26
10.39
520,090
+0.11(+1.07%)
Nov 18, 2020
10.73
10.99
10.23
10.28
454,112
-0.62(-5.69%)
Nov 17, 2020
11.01
11.13
10.08
10.90
955,613
-0.06(-0.55%)
Nov 16, 2020
10.60
10.96
10.42
10.96
601,275
+0.41(+3.89%)
Nov 13, 2020
9.950
10.78
9.950
10.55
974,100
+0.29(+2.83%)
Nov 12, 2020
10.16
10.40
9.910
10.26
323,246
+0.02(+0.20%)
Nov 11, 2020
10.02
10.25
9.670
10.24
262,179
+0.29(+2.91%)
Nov 10, 2020
9.560
10.13
9.460
9.950
323,943
+0.54(+5.74%)
Nov 09, 2020
10.48
10.55
9.050
9.410
941,081
-0.90(-8.73%)
Nov 06, 2020
9.450
10.65
9.100
10.31
828,200
+1.27(+14.05%)
Nov 05, 2020
9.430
9.660
8.800
9.040
461,516
-0.19(-2.06%)
Nov 04, 2020
9.470
9.955
9.100
9.230
362,731
-0.22(-2.33%)
Nov 03, 2020
9.000
9.590
9.000
9.450
321,195
+0.50(+5.59%)
Nov 02, 2020
9.140
9.280
8.610
8.950
299,854
+0.07(+0.79%)
Oct 30, 2020
9.020
9.170
8.720
8.880
282,300
-0.10(-1.11%)
Oct 29, 2020
8.930
9.120
8.580
8.980
288,786
+0.00(+0.00%)
Oct 28, 2020
9.020
9.060
8.690
8.980
382,476
-0.23(-2.50%)
Oct 27, 2020
9.230
9.490
9.030
9.210
319,897
-0.02(-0.22%)
Oct 26, 2020
9.950
10.06
9.220
9.230
461,159
-0.86(-8.52%)
Oct 23, 2020
10.00
10.18
9.875
10.09
659,100
+0.13(+1.31%)
Oct 22, 2020
9.810
10.13
9.640
9.960
310,820
+0.18(+1.84%)
Oct 21, 2020
9.980
10.22
9.710
9.780
238,523
-0.38(-3.74%)
Oct 20, 2020
10.22
10.27
9.650
10.16
447,533
+0.02(+0.20%)
Oct 19, 2020
10.57
10.62
10.07
10.14
489,345
-0.24(-2.31%)
Oct 16, 2020
10.18
10.56
9.910
10.38
912,700
+0.25(+2.47%)
Oct 15, 2020
10.20
10.53
9.110
10.13
2,394,859
+1.51(+17.52%)
Oct 14, 2020
8.560
9.110
8.490
8.620
350,429
+0.04(+0.47%)
Oct 13, 2020
8.380
8.650
8.230
8.580
246,250
+0.24(+2.88%)
Oct 12, 2020
8.160
8.450
8.050
8.340
306,747
+0.20(+2.46%)
Oct 09, 2020
8.480
8.529
8.080
8.140
266,400
-0.24(-2.86%)
Oct 08, 2020
8.580
8.660
8.270
8.380
346,587
-0.09(-1.06%)
Oct 07, 2020
8.470
8.700
8.310
8.470
271,596
+0.09(+1.07%)
Oct 06, 2020
8.400
8.770
8.250
8.380
357,191
-0.03(-0.36%)
Oct 05, 2020
8.000
8.537
8.000
8.410
351,343
+0.43(+5.39%)
Oct 02, 2020
8.070
8.340
7.570
7.980
495,400
-0.04(-0.50%)
Oct 01, 2020
8.140
8.410
7.930
8.020
950,925
-0.12(-1.47%)
Sep 30, 2020
8.180
8.500
8.070
8.140
396,997
-0.13(-1.57%)
Sep 29, 2020
8.040
8.540
8.000
8.270
567,700
+0.31(+3.89%)
Sep 28, 2020
9.470
9.540
7.670
7.960
2,219,844
-1.93(-19.51%)
Sep 25, 2020
9.300
9.930
9.100
9.890
258,500
+0.61(+6.57%)
Sep 24, 2020
9.250
9.610
8.810
9.280
464,906
-0.04(-0.43%)
Sep 23, 2020
9.700
9.800
9.290
9.320
325,354
-0.33(-3.42%)
Sep 22, 2020
9.980
10.09
9.330
9.650
300,082
-0.29(-2.92%)
Sep 21, 2020
10.24
10.30
9.810
9.940
383,062
-0.36(-3.50%)
Sep 18, 2020
10.44
10.52
10.09
10.30
762,500
-0.06(-0.58%)
Sep 17, 2020
10.07
10.48
9.920
10.36
295,712
+0.29(+2.88%)
Sep 16, 2020
9.950
10.22
9.720
10.07
345,858
+0.13(+1.31%)
Sep 15, 2020
10.29
10.34
9.870
9.940
376,377
-0.17(-1.68%)
Sep 14, 2020
10.22
10.41
9.950
10.11
422,968
+0.07(+0.70%)
Sep 11, 2020
10.63
10.76
9.950
10.04
371,700
-0.45(-4.29%)
Sep 10, 2020
10.78
11.14
10.43
10.49
852,419
-0.11(-1.04%)
Sep 09, 2020
10.40
10.95
10.36
10.60
245,930
+0.27(+2.61%)
Sep 08, 2020
9.940
10.62
9.780
10.33
215,786
+0.33(+3.30%)
Sep 04, 2020
10.35
10.35
9.405
10.00
521,700
-0.31(-3.01%)
Sep 03, 2020
10.79
10.93
10.00
10.31
312,980
-0.59(-5.41%)
Sep 02, 2020
11.21
11.23
10.71
10.90
346,499
-0.27(-2.42%)
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.