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
Cti Biopharm Corp
(NQ:
CTIC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 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, 2020
1.130
1.130
1.090
1.110
182,909
-0.02(-1.77%)
Aug 28, 2020
1.100
1.140
1.090
1.130
110,800
+0.04(+3.67%)
Aug 27, 2020
1.130
1.140
1.080
1.090
228,587
-0.05(-4.39%)
Aug 26, 2020
1.170
1.190
1.130
1.140
156,457
-0.03(-2.56%)
Aug 25, 2020
1.090
1.180
1.090
1.170
300,547
+0.06(+5.41%)
Aug 24, 2020
1.150
1.160
1.060
1.110
613,603
-0.05(-4.31%)
Aug 21, 2020
1.190
1.190
1.150
1.160
186,100
-0.02(-1.69%)
Aug 20, 2020
1.170
1.200
1.150
1.180
274,098
-0.01(-0.84%)
Aug 19, 2020
1.230
1.240
1.155
1.190
372,716
-0.04(-3.25%)
Aug 18, 2020
1.250
1.260
1.200
1.230
246,991
+0.01(+0.82%)
Aug 17, 2020
1.270
1.270
1.200
1.220
271,017
-0.02(-1.61%)
Aug 14, 2020
1.240
1.260
1.220
1.240
154,400
-0.01(-0.80%)
Aug 13, 2020
1.220
1.250
1.210
1.250
239,694
+0.04(+3.31%)
Aug 12, 2020
1.270
1.280
1.200
1.210
431,905
-0.06(-4.72%)
Aug 11, 2020
1.280
1.300
1.270
1.270
557,909
-0.03(-2.31%)
Aug 10, 2020
1.240
1.310
1.230
1.300
739,321
+0.05(+4.00%)
Aug 07, 2020
1.210
1.280
1.180
1.250
1,127,600
-0.08(-6.02%)
Aug 06, 2020
1.480
1.480
1.320
1.330
1,157,194
-0.14(-9.52%)
Aug 05, 2020
1.460
1.500
1.440
1.470
391,878
+0.02(+1.38%)
Aug 04, 2020
1.490
1.500
1.420
1.450
437,868
-0.03(-2.03%)
Aug 03, 2020
1.550
1.560
1.440
1.480
596,015
-0.03(-1.99%)
Jul 31, 2020
1.550
1.560
1.510
1.510
293,700
-0.02(-1.31%)
Jul 30, 2020
1.560
1.600
1.510
1.530
456,436
-0.03(-1.92%)
Jul 29, 2020
1.650
1.650
1.540
1.560
671,286
-0.05(-3.11%)
Jul 28, 2020
1.560
1.630
1.520
1.610
582,189
+0.03(+1.90%)
Jul 27, 2020
1.710
1.720
1.560
1.580
1,029,466
-0.14(-8.14%)
Jul 24, 2020
1.720
1.740
1.650
1.720
669,200
+0.06(+3.61%)
Jul 23, 2020
1.700
1.780
1.640
1.660
1,103,480
-0.02(-1.19%)
Jul 22, 2020
1.760
1.820
1.660
1.680
1,326,044
-0.10(-5.62%)
Jul 21, 2020
1.950
1.950
1.710
1.780
5,637,639
+0.18(+11.25%)
Jul 20, 2020
1.620
1.650
1.510
1.600
2,514,941
+0.11(+7.38%)
Jul 17, 2020
1.530
1.530
1.430
1.490
1,562,700
+0.02(+1.36%)
Jul 16, 2020
1.420
1.510
1.400
1.470
1,949,833
+0.09(+6.52%)
Jul 15, 2020
1.250
1.390
1.250
1.380
972,803
+0.13(+10.40%)
Jul 14, 2020
1.280
1.280
1.220
1.250
363,380
-0.01(-0.79%)
Jul 13, 2020
1.280
1.280
1.240
1.260
522,436
+0.04(+3.28%)
Jul 10, 2020
1.280
1.280
1.210
1.220
549,100
-0.07(-5.43%)
Jul 09, 2020
1.450
1.450
1.260
1.290
1,160,274
-0.13(-9.15%)
Jul 08, 2020
1.520
1.550
1.380
1.420
1,939,506
-0.13(-8.39%)
Jul 07, 2020
1.240
1.640
1.230
1.550
5,544,359
+0.36(+30.25%)
Jul 06, 2020
1.180
1.200
1.150
1.190
237,088
+0.01(+0.85%)
Jul 02, 2020
1.170
1.180
1.140
1.180
219,100
+0.03(+2.61%)
Jul 01, 2020
1.160
1.190
1.140
1.150
189,190
-0.01(-0.86%)
Jun 30, 2020
1.180
1.200
1.140
1.160
273,506
-0.02(-1.69%)
Jun 29, 2020
1.270
1.280
1.160
1.180
665,425
-0.08(-6.35%)
Jun 26, 2020
1.190
1.280
1.190
1.260
891,500
+0.06(+5.00%)
Jun 25, 2020
1.210
1.220
1.180
1.200
205,300
-0.01(-0.83%)
Jun 24, 2020
1.210
1.220
1.160
1.210
314,118
-0.04(-3.20%)
Jun 23, 2020
1.270
1.270
1.210
1.250
300,779
-0.02(-1.57%)
Jun 22, 2020
1.320
1.340
1.220
1.270
673,312
-0.05(-3.79%)
Jun 19, 2020
1.240
1.320
1.130
1.320
1,001,100
+0.06(+4.76%)
Jun 18, 2020
1.200
1.260
1.170
1.260
545,599
+0.06(+5.00%)
Jun 17, 2020
1.150
1.200
1.140
1.200
374,921
+0.06(+5.26%)
Jun 16, 2020
1.170
1.190
1.120
1.140
321,434
-0.01(-0.87%)
Jun 15, 2020
1.110
1.150
1.110
1.150
274,090
+0.04(+3.60%)
Jun 12, 2020
1.070
1.180
1.030
1.110
712,200
+0.07(+6.73%)
Jun 11, 2020
1.090
1.090
1.030
1.040
368,116
-0.09(-7.96%)
Jun 10, 2020
1.130
1.150
1.080
1.130
207,383
+0.00(+0.00%)
Jun 09, 2020
1.100
1.130
1.060
1.130
225,679
+0.02(+1.80%)
Jun 08, 2020
1.080
1.130
1.070
1.110
330,749
+0.02(+1.83%)
Jun 05, 2020
1.090
1.100
1.070
1.090
290,900
-0.01(-0.91%)
Jun 04, 2020
1.090
1.110
1.060
1.100
325,625
+0.00(+0.00%)
Jun 03, 2020
1.130
1.130
1.050
1.100
753,228
-0.01(-0.90%)
Jun 02, 2020
1.190
1.200
1.100
1.110
667,253
-0.08(-6.72%)
Jun 01, 2020
1.260
1.300
1.080
1.190
3,223,767
+0.17(+16.67%)
May 29, 2020
1.010
1.040
1.000
1.020
105,400
-0.01(-0.97%)
May 28, 2020
1.030
1.040
1.000
1.030
125,351
+0.02(+1.98%)
May 27, 2020
1.030
1.070
1.000
1.010
132,227
-0.02(-1.94%)
May 26, 2020
1.070
1.070
1.010
1.030
212,199
-0.02(-1.90%)
May 22, 2020
1.030
1.050
1.000
1.050
148,100
+0.03(+2.94%)
May 21, 2020
1.050
1.060
1.010
1.020
206,425
-0.02(-1.92%)
May 20, 2020
1.070
1.100
1.030
1.040
211,691
-0.05(-4.59%)
May 19, 2020
1.090
1.100
1.050
1.090
261,847
+0.01(+0.93%)
May 18, 2020
1.050
1.100
1.050
1.080
142,199
+0.02(+1.89%)
May 15, 2020
1.100
1.100
1.030
1.060
142,600
+0.00(+0.00%)
May 14, 2020
1.100
1.110
1.030
1.060
178,455
-0.03(-3.20%)
May 13, 2020
1.100
1.190
1.090
1.095
312,223
-0.02(-1.35%)
May 12, 2020
1.140
1.140
1.070
1.110
241,627
+0.02(+1.83%)
May 11, 2020
1.040
1.090
1.030
1.090
292,720
+0.06(+5.83%)
May 08, 2020
1.020
1.050
1.010
1.030
124,900
+0.00(+0.00%)
May 07, 2020
1.030
1.050
1.020
1.030
102,547
+0.02(+1.98%)
May 06, 2020
1.050
1.080
1.000
1.010
206,228
-0.03(-2.88%)
May 05, 2020
1.020
1.060
1.020
1.040
138,124
+0.03(+2.97%)
May 04, 2020
1.050
1.068
1.000
1.010
230,928
+0.01(+1.28%)
May 01, 2020
1.000
1.035
0.9800
0.9972
186,000
-0.03(-3.18%)
Apr 30, 2020
1.060
1.080
1.000
1.030
380,510
-0.05(-4.63%)
Apr 29, 2020
1.180
1.180
1.050
1.080
428,366
-0.05(-4.42%)
Apr 28, 2020
1.150
1.180
1.100
1.130
881,387
+0.05(+4.63%)
Apr 27, 2020
0.9900
1.190
0.9600
1.080
2,375,125
+0.20(+22.45%)
Apr 24, 2020
0.8900
0.9000
0.8811
0.8820
50,400
-0.01(-0.90%)
Apr 23, 2020
0.8750
0.9000
0.8701
0.8900
57,514
+0.01(+0.83%)
Apr 22, 2020
0.8730
0.9050
0.8630
0.8827
51,636
-0.01(-0.82%)
Apr 21, 2020
0.8900
0.9100
0.8600
0.8900
120,284
-0.01(-1.11%)
Apr 20, 2020
0.9200
0.9200
0.8900
0.9000
133,413
-0.01(-0.55%)
Apr 17, 2020
0.8800
0.9200
0.8800
0.9050
89,600
+0.03(+3.43%)
Apr 16, 2020
0.8950
0.9294
0.8750
0.8750
173,366
-0.02(-1.69%)
Apr 15, 2020
0.9600
0.9600
0.8900
0.8900
160,338
-0.05(-5.32%)
Apr 14, 2020
0.9400
0.9600
0.9110
0.9400
71,510
+0.02(+2.17%)
Apr 13, 2020
0.9500
0.9600
0.9100
0.9200
151,410
-0.03(-2.70%)
Apr 09, 2020
0.9200
0.9750
0.9200
0.9455
82,700
+0.00(+0.02%)
Apr 08, 2020
0.9315
0.9500
0.9305
0.9453
72,032
-0.00(-0.49%)
Apr 07, 2020
0.9500
0.9650
0.9110
0.9500
57,716
-0.01(-1.04%)
Apr 06, 2020
0.9300
0.9700
0.9000
0.9600
110,010
+0.01(+1.28%)
Apr 03, 2020
0.9580
0.9580
0.9000
0.9479
69,700
-0.01(-1.26%)
Apr 02, 2020
0.9300
0.9700
0.9300
0.9600
145,932
+0.03(+3.23%)
Apr 01, 2020
0.9500
0.9500
0.9100
0.9300
86,281
+0.01(+1.09%)
Mar 31, 2020
0.8900
0.9500
0.8794
0.9200
110,884
+0.02(+2.23%)
Mar 30, 2020
0.9500
0.9500
0.8001
0.8999
401,809
-0.04(-4.27%)
Mar 27, 2020
0.8900
0.9400
0.8800
0.9400
130,500
+0.01(+1.08%)
Mar 26, 2020
0.9300
0.9500
0.8900
0.9300
112,118
+0.00(+0.35%)
Mar 25, 2020
0.9450
0.9450
0.9001
0.9268
199,300
+0.05(+5.32%)
Mar 24, 2020
0.8350
0.9280
0.8300
0.8800
195,621
+0.07(+8.64%)
Mar 23, 2020
0.8093
0.8350
0.7926
0.8100
56,142
+0.02(+2.34%)
Mar 20, 2020
0.8000
0.8200
0.7761
0.7915
145,600
+0.01(+1.47%)
Mar 19, 2020
0.7700
0.7800
0.7151
0.7800
154,400
+0.09(+12.52%)
Mar 18, 2020
0.7500
0.7700
0.6900
0.6932
268,939
-0.08(-9.97%)
Mar 17, 2020
0.7200
0.8100
0.7200
0.7700
173,497
+0.03(+3.65%)
Mar 16, 2020
0.7600
0.8099
0.6200
0.7429
300,492
-0.05(-5.96%)
Mar 13, 2020
0.9100
0.9379
0.7600
0.7900
636,600
-0.04(-4.82%)
Mar 12, 2020
0.8600
0.8998
0.8100
0.8300
405,431
-0.06(-6.75%)
Mar 11, 2020
1.000
1.005
0.8700
0.8901
257,094
-0.01(-1.10%)
Mar 10, 2020
0.8900
0.9700
0.8800
0.9000
359,590
+0.03(+3.45%)
Mar 09, 2020
0.9567
0.9749
0.7300
0.8700
381,697
-0.12(-11.89%)
Mar 06, 2020
0.9700
1.010
0.9300
0.9874
212,400
+0.00(+0.14%)
Mar 05, 2020
1.010
1.010
0.9400
0.9860
199,516
-0.03(-3.33%)
Mar 04, 2020
0.9784
1.020
0.9784
1.020
245,225
+0.03(+3.02%)
Mar 03, 2020
0.9958
1.000
0.9850
0.9901
175,371
+0.01(+1.03%)
Mar 02, 2020
1.000
1.000
0.9500
0.9800
174,991
-0.00(-0.14%)
Feb 28, 2020
0.9843
1.000
0.9500
0.9814
318,500
-0.01(-1.37%)
Feb 27, 2020
1.010
1.030
0.9801
0.9950
466,101
-0.05(-4.33%)
Feb 26, 2020
1.040
1.080
1.028
1.040
181,105
+0.00(+0.00%)
Feb 25, 2020
1.100
1.110
1.010
1.040
349,077
-0.05(-4.59%)
Feb 24, 2020
1.100
1.115
0.8800
1.090
707,904
-0.08(-6.84%)
Feb 21, 2020
1.240
1.240
1.150
1.170
231,100
-0.07(-5.65%)
Feb 20, 2020
1.250
1.290
1.240
1.240
120,414
-0.01(-0.80%)
Feb 19, 2020
1.280
1.340
1.240
1.250
165,514
-0.04(-3.10%)
Feb 18, 2020
1.290
1.299
1.270
1.290
121,633
+0.04(+3.20%)
Feb 14, 2020
1.320
1.340
1.250
1.250
193,300
-0.07(-5.30%)
Feb 13, 2020
1.400
1.400
1.310
1.320
175,178
-0.08(-5.71%)
Feb 12, 2020
1.400
1.450
1.370
1.400
401,498
-0.02(-1.41%)
Feb 11, 2020
1.370
1.450
1.310
1.420
697,947
+0.06(+4.41%)
Feb 10, 2020
1.310
1.390
1.260
1.360
385,730
+0.03(+2.26%)
Feb 07, 2020
1.310
1.390
1.300
1.330
189,100
+0.03(+1.92%)
Feb 06, 2020
1.300
1.350
1.260
1.305
268,063
-0.01(-0.38%)
Feb 05, 2020
1.360
1.370
1.280
1.310
320,447
-0.04(-2.96%)
Feb 04, 2020
1.350
1.400
1.300
1.350
340,455
+0.03(+2.27%)
Feb 03, 2020
1.250
1.390
1.250
1.320
760,212
+0.13(+10.92%)
Jan 31, 2020
1.210
1.225
1.190
1.190
77,900
-0.02(-1.65%)
Jan 30, 2020
1.220
1.277
1.210
1.210
100,991
-0.05(-3.97%)
Jan 29, 2020
1.250
1.300
1.235
1.260
114,800
+0.04(+3.28%)
Jan 28, 2020
1.190
1.250
1.180
1.220
104,179
+0.02(+1.67%)
Jan 27, 2020
1.240
1.250
1.200
1.200
162,194
-0.07(-5.51%)
Jan 24, 2020
1.260
1.345
1.250
1.270
267,200
+0.01(+0.79%)
Jan 23, 2020
1.280
1.280
1.220
1.260
475,976
-0.02(-1.56%)
Jan 22, 2020
1.320
1.345
1.271
1.280
249,556
-0.06(-4.48%)
Jan 21, 2020
1.380
1.380
1.290
1.340
373,726
-0.04(-2.90%)
Jan 17, 2020
1.390
1.400
1.350
1.380
81,300
+0.00(+0.00%)
Jan 16, 2020
1.410
1.420
1.310
1.380
256,082
+0.01(+0.73%)
Jan 15, 2020
1.350
1.440
1.350
1.370
114,944
+0.02(+1.48%)
Jan 14, 2020
1.400
1.450
1.350
1.350
185,070
-0.06(-4.26%)
Jan 13, 2020
1.480
1.480
1.400
1.410
148,255
-0.07(-4.73%)
Jan 10, 2020
1.450
1.540
1.440
1.480
349,400
+0.04(+2.78%)
Jan 09, 2020
1.380
1.460
1.380
1.440
264,110
+0.05(+3.60%)
Jan 08, 2020
1.400
1.440
1.370
1.390
154,032
-0.01(-0.71%)
Jan 07, 2020
1.450
1.450
1.350
1.400
417,393
-0.03(-2.10%)
Jan 06, 2020
1.440
1.470
1.390
1.430
190,826
-0.04(-2.72%)
Jan 03, 2020
1.510
1.580
1.420
1.470
366,900
-0.07(-4.55%)
Jan 02, 2020
1.620
1.630
1.520
1.540
281,811
-0.04(-2.53%)
Dec 31, 2019
1.630
1.650
1.580
1.580
334,200
-0.03(-1.86%)
Dec 30, 2019
1.670
1.680
1.580
1.610
276,001
-0.03(-1.83%)
Dec 27, 2019
1.600
1.650
1.560
1.640
618,900
+0.04(+2.50%)
Dec 26, 2019
1.660
1.720
1.550
1.600
521,176
-0.04(-2.44%)
Dec 24, 2019
1.460
1.690
1.460
1.640
743,900
+0.20(+13.89%)
Dec 23, 2019
1.310
1.510
1.300
1.440
817,718
+0.12(+9.09%)
Dec 20, 2019
1.280
1.340
1.270
1.320
351,200
+0.02(+1.54%)
Dec 19, 2019
1.260
1.360
1.260
1.300
316,464
+0.03(+2.36%)
Dec 18, 2019
1.340
1.350
1.150
1.270
2,001,413
-0.15(-10.56%)
Dec 17, 2019
1.520
1.590
1.390
1.420
650,255
-0.09(-5.96%)
Dec 16, 2019
1.500
1.680
1.430
1.510
1,155,291
+0.01(+0.67%)
Dec 13, 2019
1.590
1.930
1.430
1.500
4,179,200
-0.03(-1.96%)
Dec 12, 2019
1.210
1.540
1.210
1.530
2,963,910
+0.32(+26.45%)
Dec 11, 2019
0.9900
1.350
0.9561
1.210
2,914,161
+0.22(+22.36%)
Dec 10, 2019
0.9319
0.9950
0.9147
0.9889
512,567
+0.10(+11.74%)
Dec 09, 2019
0.9300
0.9999
0.8600
0.8850
604,388
-0.05(-4.84%)
Dec 06, 2019
0.9605
0.9605
0.9300
0.9300
123,400
-0.03(-3.12%)
Dec 05, 2019
0.9400
0.9900
0.9000
0.9600
281,134
+0.04(+4.35%)
Dec 04, 2019
0.9100
0.9560
0.9100
0.9200
133,596
-0.03(-2.66%)
Dec 03, 2019
0.9935
0.9935
0.9100
0.9451
216,243
-0.02(-2.57%)
Dec 02, 2019
0.9700
0.9900
0.9100
0.9700
559,951
+0.02(+2.11%)
Nov 29, 2019
0.9000
0.9700
0.8620
0.9500
318,900
+0.06(+6.74%)
Nov 27, 2019
0.8700
0.9850
0.8400
0.8900
1,062,000
+0.09(+11.33%)
Nov 26, 2019
0.7600
0.8170
0.7600
0.7994
213,283
+0.04(+5.18%)
Nov 25, 2019
0.7000
0.8020
0.7000
0.7600
182,014
+0.03(+4.22%)
Nov 22, 2019
0.7100
0.7480
0.7100
0.7292
92,200
+0.00(+0.50%)
Nov 21, 2019
0.7279
0.7399
0.7251
0.7256
30,263
-0.00(-0.60%)
Nov 20, 2019
0.7200
0.7597
0.7200
0.7300
82,692
-0.00(-0.01%)
Nov 19, 2019
0.7407
0.7431
0.7101
0.7301
106,055
+0.01(+1.21%)
Nov 18, 2019
0.7300
0.7495
0.7200
0.7214
80,254
-0.00(-0.08%)
Nov 15, 2019
0.7379
0.7500
0.7000
0.7220
58,800
-0.02(-2.17%)
Nov 14, 2019
0.7570
0.7630
0.7380
0.7380
73,000
-0.03(-3.29%)
Nov 13, 2019
0.7700
0.7730
0.7500
0.7631
46,367
+0.01(+1.48%)
Nov 12, 2019
0.7520
0.7770
0.7509
0.7520
107,298
+0.00(+0.15%)
Nov 11, 2019
0.7520
0.7612
0.7500
0.7509
51,838
-0.01(-0.99%)
Nov 08, 2019
0.7900
0.7900
0.7501
0.7584
87,800
-0.00(-0.47%)
Nov 07, 2019
0.7763
0.8088
0.7521
0.7620
128,006
-0.03(-3.54%)
Nov 06, 2019
0.8250
0.8250
0.7821
0.7900
76,485
-0.01(-1.62%)
Nov 05, 2019
0.8160
0.8160
0.7500
0.8030
127,114
+0.00(+0.12%)
Nov 04, 2019
0.8016
0.8199
0.8016
0.8020
80,092
+0.00(+0.05%)
Nov 01, 2019
0.7802
0.8051
0.7802
0.8016
74,600
+0.02(+2.64%)
Oct 31, 2019
0.7729
0.7880
0.7600
0.7810
28,146
+0.00(+0.40%)
Oct 30, 2019
0.7813
0.7899
0.7500
0.7779
33,187
-0.01(-0.92%)
Oct 29, 2019
0.8090
0.8090
0.7710
0.7851
57,871
-0.01(-1.25%)
Oct 28, 2019
0.8100
0.8100
0.7800
0.7950
30,122
+0.01(+0.98%)
Oct 25, 2019
0.7850
0.7899
0.7700
0.7873
61,500
+0.02(+2.23%)
Oct 24, 2019
0.7800
0.7937
0.7700
0.7701
111,868
-0.01(-1.27%)
Oct 23, 2019
0.7879
0.7960
0.7710
0.7800
65,253
-0.01(-1.52%)
Oct 22, 2019
0.7920
0.8173
0.7920
0.7920
66,922
+0.00(+0.00%)
Oct 21, 2019
0.8000
0.8197
0.7900
0.7920
80,478
-0.03(-3.33%)
Oct 18, 2019
0.8200
0.8300
0.7930
0.8193
54,900
+0.03(+3.58%)
Oct 17, 2019
0.8163
0.8237
0.7875
0.7910
44,475
-0.03(-3.10%)
Oct 16, 2019
0.8000
0.8400
0.7650
0.8163
252,735
+0.05(+6.97%)
Oct 15, 2019
0.7372
0.7876
0.7300
0.7631
38,964
+0.01(+0.94%)
Oct 14, 2019
0.7707
0.7995
0.7500
0.7560
64,451
-0.02(-2.82%)
Oct 11, 2019
0.7879
0.7879
0.7410
0.7779
50,600
+0.03(+3.72%)
Oct 10, 2019
0.7718
0.7718
0.7412
0.7500
69,834
-0.00(-0.33%)
Oct 09, 2019
0.7708
0.7781
0.7525
0.7525
33,880
-0.02(-2.46%)
Oct 08, 2019
0.7928
0.7928
0.7700
0.7715
49,878
-0.01(-1.09%)
Oct 07, 2019
0.7743
0.8125
0.7694
0.7800
57,916
-0.00(-0.01%)
Oct 04, 2019
0.8000
0.8000
0.7610
0.7801
53,300
-0.00(-0.19%)
Oct 03, 2019
0.7800
0.7979
0.7798
0.7816
44,735
-0.00(-0.18%)
Oct 02, 2019
0.7945
0.7957
0.7700
0.7830
87,065
-0.03(-3.68%)
Oct 01, 2019
0.8600
0.8600
0.7760
0.8129
171,215
-0.02(-2.88%)
Sep 30, 2019
0.8542
0.8926
0.8370
0.8370
87,404
-0.02(-2.17%)
Sep 27, 2019
0.8900
0.8950
0.8420
0.8556
179,100
-0.00(-0.49%)
Sep 26, 2019
0.8896
0.8896
0.8400
0.8598
89,255
-0.02(-1.98%)
Sep 25, 2019
0.8800
0.8900
0.8391
0.8772
85,771
+0.01(+0.76%)
Sep 24, 2019
0.8915
0.8915
0.8300
0.8706
99,718
-0.02(-2.65%)
Sep 23, 2019
0.8800
0.9099
0.8421
0.8943
159,535
-0.03(-2.79%)
Sep 20, 2019
0.8800
0.9200
0.8600
0.9200
165,500
+0.03(+3.90%)
Sep 19, 2019
0.8537
0.8855
0.8510
0.8855
96,638
+0.03(+3.01%)
Sep 18, 2019
0.8500
0.8705
0.8440
0.8596
76,273
+0.01(+0.89%)
Sep 17, 2019
0.8800
0.8800
0.8500
0.8520
67,059
-0.02(-2.06%)
Sep 16, 2019
0.8700
0.8700
0.8333
0.8699
143,456
-0.00(-0.01%)
Sep 13, 2019
0.8700
0.8700
0.8142
0.8700
137,200
+0.03(+3.52%)
Sep 12, 2019
0.8400
0.8680
0.8200
0.8404
262,542
+0.02(+2.75%)
Sep 11, 2019
0.7500
0.8333
0.7500
0.8179
313,618
+0.07(+9.05%)
Sep 10, 2019
0.7400
0.7640
0.7300
0.7500
307,989
+0.01(+1.21%)
Sep 09, 2019
0.7400
0.7670
0.7400
0.7410
87,239
+0.01(+1.65%)
Sep 06, 2019
0.7200
0.7300
0.7100
0.7290
74,900
+0.01(+1.25%)
Sep 05, 2019
0.7300
0.7300
0.7060
0.7200
39,697
+0.01(+1.14%)
Sep 04, 2019
0.7000
0.7450
0.7000
0.7119
82,223
-0.00(-0.56%)
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.