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
Durect Corp
(NQ:
DRRX
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022
5.585
6.100
5.522
5.782
27,900
-0.12(-1.98%)
Sep 29, 2022
5.600
5.900
5.080
5.899
50,888
+0.30(+5.32%)
Sep 28, 2022
5.600
5.900
5.500
5.601
27,197
-0.04(-0.78%)
Sep 27, 2022
5.800
5.800
5.500
5.645
15,113
-0.01(-0.09%)
Sep 26, 2022
5.200
5.755
5.200
5.650
36,854
+0.57(+11.20%)
Sep 23, 2022
5.500
5.700
5.000
5.081
25,624
-0.43(-7.82%)
Sep 22, 2022
5.611
5.730
5.401
5.512
13,822
-0.13(-2.34%)
Sep 21, 2022
5.626
5.850
5.520
5.644
12,885
-0.16(-2.69%)
Sep 20, 2022
5.800
5.900
5.610
5.800
14,105
-0.03(-0.50%)
Sep 19, 2022
6.189
6.300
5.717
5.829
18,855
-0.27(-4.44%)
Sep 16, 2022
6.300
6.399
5.814
6.100
27,443
-0.14(-2.24%)
Sep 15, 2022
6.000
6.400
6.000
6.240
27,906
+0.14(+2.28%)
Sep 14, 2022
6.553
6.826
6.100
6.101
38,928
-0.72(-10.52%)
Sep 13, 2022
6.668
6.830
6.460
6.818
10,405
+0.36(+5.54%)
Sep 12, 2022
6.600
6.912
6.401
6.460
15,032
-0.03(-0.39%)
Sep 09, 2022
6.500
6.625
6.313
6.485
38,413
-0.36(-5.31%)
Sep 08, 2022
6.700
7.000
6.300
6.849
34,455
+0.01(+0.09%)
Sep 07, 2022
6.600
6.850
6.451
6.843
22,619
+0.25(+3.76%)
Sep 06, 2022
7.100
7.200
6.500
6.595
41,652
-0.61(-8.40%)
Sep 02, 2022
7.007
7.230
6.860
7.200
13,324
+0.17(+2.48%)
Sep 01, 2022
7.100
7.283
6.860
7.026
18,306
-0.25(-3.42%)
Aug 31, 2022
7.000
7.600
6.914
7.275
53,811
+0.08(+1.13%)
Aug 30, 2022
8.000
8.001
7.102
7.194
42,516
-0.64(-8.17%)
Aug 29, 2022
8.674
8.674
7.802
7.834
38,697
-0.84(-9.68%)
Aug 26, 2022
8.450
9.000
8.450
8.674
22,972
+0.17(+1.96%)
Aug 25, 2022
8.600
8.743
8.200
8.507
13,917
+0.08(+1.00%)
Aug 24, 2022
8.100
8.596
8.000
8.423
17,691
+0.40(+4.96%)
Aug 23, 2022
7.943
8.190
7.702
8.025
12,237
+0.10(+1.26%)
Aug 22, 2022
8.509
8.595
7.701
7.925
31,644
-0.55(-6.51%)
Aug 19, 2022
8.500
8.700
8.400
8.477
18,425
-0.02(-0.27%)
Aug 18, 2022
9.179
9.179
8.240
8.500
39,362
-0.20(-2.30%)
Aug 17, 2022
8.000
8.895
7.751
8.700
45,839
+0.68(+8.49%)
Aug 16, 2022
9.400
9.560
8.000
8.019
80,431
-1.08(-11.88%)
Aug 15, 2022
8.000
9.700
7.624
9.100
172,471
+1.30(+16.67%)
Aug 12, 2022
7.000
7.800
6.800
7.800
54,773
+0.80(+11.43%)
Aug 11, 2022
7.215
7.300
6.848
7.000
36,150
+0.15(+2.17%)
Aug 10, 2022
6.700
7.025
6.683
6.851
48,915
+0.36(+5.61%)
Aug 09, 2022
6.300
6.695
6.039
6.487
28,491
+0.11(+1.66%)
Aug 08, 2022
5.900
6.400
5.800
6.381
27,906
+0.39(+6.58%)
Aug 05, 2022
5.381
6.300
5.334
5.987
58,538
-0.31(-4.97%)
Aug 04, 2022
6.000
6.380
5.821
6.300
62,148
+0.42(+7.12%)
Aug 03, 2022
5.600
6.000
5.500
5.881
56,547
+0.48(+8.93%)
Aug 02, 2022
5.248
5.500
5.101
5.399
75,812
+0.23(+4.43%)
Aug 01, 2022
4.900
5.180
4.760
5.170
42,857
+0.27(+5.51%)
Jul 29, 2022
4.635
4.995
4.400
4.900
88,918
+0.48(+10.86%)
Jul 28, 2022
4.500
4.580
4.280
4.420
45,040
+0.04(+0.80%)
Jul 27, 2022
4.600
4.600
4.260
4.385
45,822
+0.13(+3.18%)
Jul 26, 2022
4.500
4.600
4.210
4.250
32,553
-0.19(-4.28%)
Jul 25, 2022
4.440
4.647
4.367
4.440
39,226
+0.04(+0.91%)
Jul 22, 2022
4.400
4.410
4.366
4.400
60,712
-0.16(-3.49%)
Jul 21, 2022
4.417
4.600
4.417
4.559
7,016
+0.06(+1.24%)
Jul 20, 2022
4.500
4.810
4.430
4.503
59,421
-0.13(-2.76%)
Jul 19, 2022
4.580
4.700
4.400
4.631
52,348
+0.04(+0.89%)
Jul 18, 2022
4.400
4.700
4.396
4.590
46,010
+0.08(+1.86%)
Jul 15, 2022
4.544
4.800
4.379
4.506
32,706
-0.18(-3.82%)
Jul 14, 2022
4.400
5.048
4.312
4.685
100,165
+0.39(+8.98%)
Jul 13, 2022
4.554
4.600
4.235
4.299
65,231
-0.33(-7.09%)
Jul 12, 2022
4.646
4.850
4.505
4.627
40,235
+0.00(+0.02%)
Jul 11, 2022
4.902
4.902
4.600
4.626
19,184
-0.23(-4.66%)
Jul 08, 2022
4.800
4.885
4.600
4.852
41,882
+0.20(+4.25%)
Jul 07, 2022
4.800
4.898
4.600
4.654
109,600
+0.19(+4.21%)
Jul 06, 2022
4.600
4.760
4.400
4.466
46,517
-0.18(-3.81%)
Jul 05, 2022
4.500
4.900
4.500
4.643
57,506
+0.13(+2.83%)
Jul 01, 2022
4.700
4.830
4.500
4.515
48,810
-0.27(-5.54%)
Jun 30, 2022
4.810
4.999
4.702
4.780
20,704
-0.17(-3.49%)
Jun 29, 2022
5.073
5.180
4.726
4.953
61,103
-0.08(-1.51%)
Jun 28, 2022
4.917
5.279
4.900
5.029
63,031
-0.00(-0.06%)
Jun 27, 2022
5.290
5.480
4.950
5.032
93,760
-0.26(-4.86%)
Jun 24, 2022
5.800
5.950
5.202
5.289
2,346,794
-0.49(-8.49%)
Jun 23, 2022
5.177
5.780
5.050
5.780
137,471
+0.51(+9.74%)
Jun 22, 2022
4.436
5.918
4.400
5.267
209,207
+0.75(+16.48%)
Jun 21, 2022
4.900
5.000
4.450
4.522
162,700
-0.44(-8.83%)
Jun 17, 2022
5.084
5.102
4.851
4.960
86,384
-0.12(-2.44%)
Jun 16, 2022
5.400
5.503
4.901
5.084
56,098
-0.38(-6.94%)
Jun 15, 2022
5.540
6.098
5.232
5.463
74,270
-0.22(-3.82%)
Jun 14, 2022
6.092
6.400
5.501
5.680
44,493
-0.42(-6.89%)
Jun 13, 2022
5.900
6.300
5.502
6.100
78,069
+0.20(+3.39%)
Jun 10, 2022
6.300
6.322
5.730
5.900
72,450
-0.52(-8.17%)
Jun 09, 2022
5.500
6.425
5.350
6.425
138,476
+0.56(+9.62%)
Jun 08, 2022
5.498
6.098
5.300
5.861
110,484
+0.29(+5.28%)
Jun 07, 2022
4.500
5.780
4.500
5.567
156,366
+0.98(+21.26%)
Jun 06, 2022
4.896
5.000
4.525
4.591
117,951
-0.26(-5.34%)
Jun 03, 2022
4.973
5.182
4.605
4.850
94,128
-0.12(-2.49%)
Jun 02, 2022
5.019
5.087
4.605
4.974
58,280
+0.17(+3.60%)
Jun 01, 2022
5.494
5.494
4.600
4.801
110,398
-0.70(-12.71%)
May 31, 2022
4.200
5.789
4.189
5.500
241,553
+1.34(+32.08%)
May 27, 2022
3.900
4.196
3.850
4.164
93,035
+0.23(+5.74%)
May 26, 2022
4.000
4.179
3.720
3.938
82,181
+0.14(+3.77%)
May 25, 2022
3.972
4.099
3.605
3.795
58,209
-0.20(-4.93%)
May 24, 2022
3.820
4.106
3.601
3.992
85,423
+0.09(+2.36%)
May 23, 2022
4.000
4.298
3.820
3.900
87,018
-0.07(-1.66%)
May 20, 2022
4.201
4.400
3.900
3.966
93,206
-0.12(-2.89%)
May 19, 2022
4.200
4.469
4.003
4.084
91,517
-0.05(-1.28%)
May 18, 2022
4.061
4.350
4.003
4.137
57,699
-0.05(-1.19%)
May 17, 2022
3.900
4.398
3.900
4.187
112,034
+0.42(+11.24%)
May 16, 2022
3.995
4.190
3.660
3.764
71,897
-0.24(-5.97%)
May 13, 2022
4.003
4.332
3.911
4.003
118,725
+0.09(+2.33%)
May 12, 2022
3.921
4.053
3.751
3.912
65,918
-0.07(-1.73%)
May 11, 2022
4.200
4.200
3.701
3.981
125,607
-0.19(-4.46%)
May 10, 2022
4.000
4.200
3.923
4.167
60,317
+0.24(+6.25%)
May 09, 2022
4.216
4.900
3.700
3.922
110,689
-0.33(-7.85%)
May 06, 2022
4.392
4.594
4.211
4.256
77,264
-0.27(-6.01%)
May 05, 2022
4.747
5.095
4.318
4.528
80,292
-0.37(-7.59%)
May 04, 2022
4.300
4.900
4.200
4.900
87,300
+0.55(+12.70%)
May 03, 2022
4.400
4.598
4.326
4.348
43,821
+0.09(+2.11%)
May 02, 2022
4.408
4.575
4.209
4.258
81,760
-0.24(-5.38%)
Apr 29, 2022
4.723
4.810
4.400
4.500
79,220
-0.20(-4.26%)
Apr 28, 2022
4.800
4.812
4.508
4.700
84,504
+0.00(+0.00%)
Apr 27, 2022
4.200
4.857
4.200
4.700
130,601
+0.55(+13.17%)
Apr 26, 2022
4.300
4.428
4.000
4.153
111,378
-0.20(-4.53%)
Apr 25, 2022
4.560
4.688
4.301
4.350
79,539
-0.39(-8.21%)
Apr 22, 2022
4.348
5.400
4.222
4.739
345,660
+0.64(+15.59%)
Apr 21, 2022
4.247
4.548
4.000
4.100
106,380
-0.28(-6.35%)
Apr 20, 2022
4.500
4.630
4.343
4.378
86,229
-0.18(-3.95%)
Apr 19, 2022
4.600
4.787
4.542
4.558
126,746
+0.16(+3.59%)
Apr 18, 2022
4.800
4.988
4.400
4.400
109,178
-0.36(-7.64%)
Apr 14, 2022
4.800
5.000
4.600
4.764
115,687
+0.07(+1.40%)
Apr 13, 2022
5.000
5.024
4.626
4.698
102,019
-0.24(-4.78%)
Apr 12, 2022
5.000
5.177
4.921
4.934
63,908
-0.10(-1.93%)
Apr 11, 2022
5.300
5.287
5.000
5.031
66,302
-0.37(-6.83%)
Apr 08, 2022
5.300
5.400
5.200
5.400
81,619
+0.04(+0.73%)
Apr 07, 2022
5.545
5.798
5.200
5.361
162,523
-0.24(-4.27%)
Apr 06, 2022
5.526
5.700
5.499
5.600
51,197
+0.18(+3.30%)
Apr 05, 2022
5.769
5.900
5.421
5.421
95,170
-0.33(-5.82%)
Apr 04, 2022
5.900
5.909
5.647
5.756
95,171
-0.29(-4.83%)
Apr 01, 2022
6.577
6.577
5.850
6.048
68,118
-0.65(-9.72%)
Mar 31, 2022
5.738
6.700
5.625
6.699
105,032
+1.00(+17.51%)
Mar 30, 2022
5.830
6.196
5.701
5.701
60,934
-0.23(-3.93%)
Mar 29, 2022
5.880
5.998
5.711
5.934
59,089
+0.19(+3.29%)
Mar 28, 2022
6.101
6.300
5.550
5.745
115,817
-0.46(-7.35%)
Mar 25, 2022
6.402
6.500
6.101
6.201
53,817
-0.14(-2.18%)
Mar 24, 2022
6.200
6.600
6.101
6.339
55,730
+0.06(+0.96%)
Mar 23, 2022
6.400
6.700
6.250
6.279
39,315
-0.37(-5.54%)
Mar 22, 2022
6.600
6.700
6.327
6.647
35,416
+0.14(+2.14%)
Mar 21, 2022
7.034
7.200
6.500
6.508
44,200
-0.53(-7.48%)
Mar 18, 2022
6.699
7.200
6.699
7.034
126,825
+0.33(+5.00%)
Mar 17, 2022
6.200
6.740
6.100
6.699
38,861
+0.28(+4.36%)
Mar 16, 2022
5.300
6.539
5.200
6.419
118,290
+0.93(+16.94%)
Mar 15, 2022
5.700
5.800
5.260
5.489
69,060
-0.04(-0.74%)
Mar 14, 2022
5.900
6.180
5.500
5.530
79,724
-0.37(-6.29%)
Mar 11, 2022
6.100
6.238
5.799
5.901
64,526
-0.30(-4.82%)
Mar 10, 2022
6.500
6.631
6.100
6.200
33,572
-0.40(-6.06%)
Mar 09, 2022
6.100
6.600
6.100
6.600
48,933
+0.60(+10.00%)
Mar 08, 2022
6.200
6.439
5.850
6.000
76,585
+0.20(+3.45%)
Mar 07, 2022
6.300
6.405
5.800
5.800
56,383
-0.35(-5.71%)
Mar 04, 2022
6.400
6.483
6.001
6.151
58,321
-0.35(-5.38%)
Mar 03, 2022
6.600
6.910
6.400
6.501
43,474
-0.20(-2.98%)
Mar 02, 2022
6.612
7.000
6.500
6.701
51,367
-0.12(-1.70%)
Mar 01, 2022
6.597
7.200
6.597
6.817
58,922
+0.19(+2.79%)
Feb 28, 2022
6.840
7.147
6.600
6.632
64,606
-0.20(-2.98%)
Feb 25, 2022
6.900
6.940
6.641
6.836
32,951
+0.13(+1.94%)
Feb 24, 2022
6.400
6.849
6.200
6.706
45,906
+0.31(+4.78%)
Feb 23, 2022
6.618
6.800
6.354
6.400
46,968
+0.10(+1.54%)
Feb 22, 2022
6.700
6.700
6.300
6.303
77,466
-0.45(-6.64%)
Feb 18, 2022
6.751
0
-0.13(-1.93%)
Feb 17, 2022
6.886
7.015
6.847
6.884
35,095
-0.14(-1.99%)
Feb 16, 2022
7.200
7.200
6.803
7.024
43,989
-0.04(-0.58%)
Feb 15, 2022
7.100
7.396
6.822
7.065
44,144
+0.06(+0.81%)
Feb 14, 2022
7.080
7.100
6.807
7.008
37,579
-0.00(-0.04%)
Feb 11, 2022
7.500
7.700
7.000
7.011
34,824
-0.27(-3.71%)
Feb 10, 2022
7.700
7.805
7.279
7.281
73,200
-0.23(-3.10%)
Feb 09, 2022
7.458
7.784
7.418
7.514
47,758
+0.16(+2.11%)
Feb 08, 2022
7.218
7.500
7.010
7.359
22,729
+0.13(+1.78%)
Feb 07, 2022
6.900
7.450
6.800
7.230
28,868
+0.20(+2.86%)
Feb 04, 2022
7.000
7.249
6.626
7.029
58,332
+0.06(+0.90%)
Feb 03, 2022
7.290
6.966
6.966
48,069
-0.33(-4.54%)
Feb 02, 2022
8.000
8.100
6.962
7.297
102,956
-0.56(-7.14%)
Feb 01, 2022
7.765
7.983
7.331
7.858
37,206
+0.29(+3.82%)
Jan 31, 2022
7.400
7.569
61,834
+0.43(+5.98%)
Jan 28, 2022
6.772
7.395
6.600
7.142
79,872
+0.50(+7.48%)
Jan 27, 2022
6.906
7.100
6.610
6.645
64,932
-0.23(-3.40%)
Jan 26, 2022
7.200
7.338
6.702
6.879
51,652
-0.25(-3.49%)
Jan 25, 2022
7.000
7.338
6.646
7.128
62,949
+0.15(+2.12%)
Jan 24, 2022
6.600
7.137
6.115
6.980
76,766
+0.38(+5.77%)
Jan 21, 2022
6.700
7.360
6.500
6.599
92,457
-0.20(-2.93%)
Jan 20, 2022
7.300
7.549
6.700
6.798
66,088
-0.34(-4.78%)
Jan 19, 2022
7.200
7.599
7.100
7.139
60,897
-0.07(-1.01%)
Jan 18, 2022
7.500
7.500
7.200
7.212
55,267
-0.29(-3.93%)
Jan 14, 2022
7.507
0
-0.10(-1.34%)
Jan 13, 2022
8.000
8.098
7.500
7.609
63,908
+0.04(+0.54%)
Jan 12, 2022
8.199
8.200
7.568
7.568
65,307
-0.63(-7.71%)
Jan 11, 2022
8.200
8.505
8.101
8.200
57,720
+0.08(+0.96%)
Jan 10, 2022
8.256
8.310
7.806
8.122
70,359
-0.30(-3.54%)
Jan 07, 2022
8.700
8.850
8.200
8.420
72,688
-0.29(-3.33%)
Jan 06, 2022
8.900
8.932
8.315
8.710
37,909
+0.03(+0.31%)
Jan 05, 2022
9.400
9.713
8.601
8.683
48,380
-0.72(-7.63%)
Jan 04, 2022
9.700
9.897
9.100
9.400
40,095
-0.35(-3.59%)
Jan 03, 2022
9.838
10.20
9.500
9.750
57,592
-0.11(-1.11%)
Dec 31, 2021
9.017
10.01
9.000
9.859
77,824
+0.26(+2.69%)
Dec 30, 2021
9.300
9.998
9.300
9.601
58,906
+0.03(+0.36%)
Dec 29, 2021
9.100
9.841
9.100
9.567
78,795
+0.32(+3.44%)
Dec 28, 2021
9.800
9.800
9.110
9.249
73,893
-0.75(-7.51%)
Dec 27, 2021
10.20
10.40
9.847
10.00
67,810
-0.10(-0.99%)
Dec 23, 2021
9.700
10.20
9.500
10.10
125,798
+0.40(+4.11%)
Dec 22, 2021
9.900
9.900
9.400
9.701
146,748
-0.03(-0.31%)
Dec 21, 2021
9.900
9.962
9.499
9.731
45,289
+0.21(+2.22%)
Dec 20, 2021
9.724
10.00
9.300
9.520
51,307
+0.00(+0.03%)
Dec 17, 2021
9.721
10.50
9.400
9.517
143,314
-0.19(-2.00%)
Dec 16, 2021
9.500
9.894
9.200
9.711
57,966
+0.58(+6.36%)
Dec 15, 2021
9.600
9.700
8.760
9.130
115,125
-0.29(-3.10%)
Dec 14, 2021
9.422
10.50
9.422
9.422
47,739
-0.38(-3.86%)
Dec 13, 2021
10.10
10.30
9.789
9.800
46,425
-0.40(-3.92%)
Dec 10, 2021
10.30
10.80
10.10
10.20
48,924
-0.20(-1.92%)
Dec 09, 2021
10.30
10.80
10.10
10.40
62,981
-0.10(-0.95%)
Dec 08, 2021
10.00
10.90
9.960
10.50
70,844
+0.50(+5.00%)
Dec 07, 2021
9.600
10.40
9.600
10.00
70,768
+0.34(+3.48%)
Dec 06, 2021
9.300
9.730
8.800
9.664
83,514
+0.71(+7.91%)
Dec 03, 2021
10.00
10.00
8.700
8.956
114,945
-0.78(-8.03%)
Dec 02, 2021
9.468
9.841
9.105
9.738
53,570
+0.34(+3.58%)
Dec 01, 2021
10.30
10.40
9.120
9.401
102,818
-0.50(-5.02%)
Nov 30, 2021
10.00
10.70
9.898
9.898
445,316
-0.20(-2.00%)
Nov 29, 2021
10.60
10.80
10.10
10.10
49,142
-0.10(-0.98%)
Nov 26, 2021
10.50
10.60
10.00
10.20
47,602
-0.50(-4.67%)
Nov 24, 2021
10.80
11.00
10.60
10.70
42,363
-0.40(-3.60%)
Nov 23, 2021
10.30
11.30
10.20
11.10
70,694
+0.70(+6.73%)
Nov 22, 2021
11.10
11.10
10.20
10.40
60,563
-0.60(-5.45%)
Nov 19, 2021
11.20
11.50
10.90
11.00
62,438
-0.30(-2.65%)
Nov 18, 2021
11.90
11.30
11.00
11.30
108,342
+0.20(+1.80%)
Nov 17, 2021
11.50
11.60
11.10
11.10
48,615
-0.40(-3.48%)
Nov 16, 2021
12.00
12.05
11.10
11.50
68,488
+0.10(+0.88%)
Nov 15, 2021
11.70
11.80
11.40
11.40
45,183
-0.30(-2.56%)
Nov 12, 2021
12.30
12.38
11.40
11.70
89,887
-0.80(-6.40%)
Nov 11, 2021
12.10
12.60
12.10
12.50
31,462
+0.30(+2.46%)
Nov 10, 2021
12.60
12.20
29,980
-0.60(-4.69%)
Nov 09, 2021
12.90
13.00
12.50
12.80
22,343
-0.30(-2.29%)
Nov 08, 2021
12.60
13.10
12.50
13.10
35,341
+0.60(+4.80%)
Nov 05, 2021
12.20
12.80
12.00
12.50
97,062
+0.60(+5.04%)
Nov 04, 2021
12.30
12.50
11.70
11.90
87,728
-0.10(-0.83%)
Nov 03, 2021
12.10
12.50
11.50
12.00
100,025
-0.50(-4.00%)
Nov 02, 2021
12.80
12.90
12.00
12.50
44,956
-0.40(-3.10%)
Nov 01, 2021
12.90
13.20
12.80
12.90
71,687
+0.10(+0.78%)
Oct 29, 2021
11.40
13.00
11.30
12.80
131,701
+1.50(+13.27%)
Oct 28, 2021
11.10
11.70
11.00
11.30
56,372
+0.30(+2.73%)
Oct 27, 2021
11.30
11.35
11.00
11.00
43,887
-0.30(-2.65%)
Oct 26, 2021
11.40
11.30
34,237
-0.20(-1.74%)
Oct 25, 2021
11.50
11.50
11.10
11.50
48,205
-0.10(-0.86%)
Oct 22, 2021
11.40
11.85
11.20
11.60
71,765
-0.10(-0.85%)
Oct 21, 2021
11.50
11.80
11.30
11.70
34,132
+0.20(+1.74%)
Oct 20, 2021
11.50
11.70
11.20
11.50
42,138
+0.00(+0.00%)
Oct 19, 2021
11.50
11.60
11.30
11.50
21,318
+0.10(+0.88%)
Oct 18, 2021
12.00
12.00
11.00
11.40
97,029
-0.40(-3.39%)
Oct 15, 2021
13.00
13.00
11.80
11.80
74,973
-0.40(-3.28%)
Oct 14, 2021
12.50
12.70
12.10
12.20
33,566
-0.20(-1.61%)
Oct 13, 2021
12.90
13.00
12.30
12.40
31,823
-0.50(-3.88%)
Oct 12, 2021
12.10
13.10
12.10
12.90
59,020
+0.90(+7.50%)
Oct 11, 2021
12.10
12.30
12.00
12.00
22,536
-0.20(-1.64%)
Oct 08, 2021
12.20
12.40
12.10
12.20
21,621
+0.00(+0.00%)
Oct 07, 2021
12.40
12.40
11.90
12.20
52,622
+0.00(+0.00%)
Oct 06, 2021
11.80
12.30
11.70
12.20
51,179
+0.40(+3.39%)
Oct 05, 2021
12.30
12.40
11.80
11.80
54,382
-0.30(-2.48%)
Oct 04, 2021
12.90
12.96
12.20
12.10
57,851
-1.00(-7.63%)
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.