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
Chimerix Inc
(NQ:
CMRX
)
0.8901
+0.0126 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2023
0.9700
0.9900
0.9500
0.9598
594,752
-0.01(-1.05%)
Sep 28, 2023
1.010
1.020
0.9601
0.9700
1,474,316
-0.04(-3.96%)
Sep 27, 2023
1.010
1.030
0.9900
1.010
356,140
+0.03(+2.69%)
Sep 26, 2023
0.9700
1.010
0.9502
0.9835
564,135
+0.00(+0.36%)
Sep 25, 2023
1.060
0.9894
0.9701
0.9800
1,177,849
-0.06(-5.77%)
Sep 22, 2023
1.050
1.050
1.020
1.040
218,605
-0.00(-0.48%)
Sep 21, 2023
1.040
1.078
1.020
1.045
223,033
-0.01(-0.95%)
Sep 20, 2023
1.050
1.070
1.050
1.055
427,586
-0.01(-0.47%)
Sep 19, 2023
1.050
1.070
1.030
1.060
452,016
+0.03(+2.91%)
Sep 18, 2023
1.050
1.050
1.020
1.030
290,295
-0.01(-0.96%)
Sep 15, 2023
1.040
1.080
1.040
1.040
687,996
-0.02(-1.89%)
Sep 14, 2023
1.050
1.075
1.045
1.060
414,988
+0.00(+0.00%)
Sep 13, 2023
1.110
1.110
1.060
1.060
1,027,364
-0.03(-3.20%)
Sep 12, 2023
1.060
1.120
1.040
1.095
624,894
+0.03(+3.30%)
Sep 11, 2023
1.060
1.080
1.020
1.060
731,864
+0.00(+0.00%)
Sep 08, 2023
1.050
1.070
1.040
1.060
260,890
+0.01(+0.95%)
Sep 07, 2023
1.040
1.065
1.020
1.050
671,505
-0.02(-1.87%)
Sep 06, 2023
1.110
1.110
1.040
1.070
404,700
-0.03(-2.73%)
Sep 05, 2023
1.080
1.100
1.070
1.100
283,606
+0.03(+2.33%)
Sep 01, 2023
1.140
1.150
1.030
1.075
673,955
-0.06(-5.70%)
Aug 31, 2023
1.120
1.165
1.110
1.140
691,425
+0.03(+2.70%)
Aug 30, 2023
1.110
1.120
1.090
1.110
327,518
+0.01(+0.91%)
Aug 29, 2023
1.070
1.110
1.060
1.100
580,677
+0.03(+2.80%)
Aug 28, 2023
1.020
1.080
1.010
1.070
555,755
+0.05(+4.90%)
Aug 25, 2023
1.040
1.050
1.000
1.020
610,059
-0.03(-2.86%)
Aug 24, 2023
1.030
1.060
1.020
1.050
850,327
+0.03(+2.94%)
Aug 23, 2023
0.9800
1.030
0.9765
1.020
939,176
+0.03(+3.27%)
Aug 22, 2023
1.000
1.010
0.9801
0.9877
1,090,558
-0.01(-1.23%)
Aug 21, 2023
0.9500
1.020
0.9250
1.000
1,608,748
+0.06(+6.06%)
Aug 18, 2023
0.9600
0.9691
0.9200
0.9429
734,036
-0.02(-1.74%)
Aug 17, 2023
0.9700
0.9800
0.9502
0.9596
968,581
-0.00(-0.04%)
Aug 16, 2023
0.9800
1.020
0.9450
0.9600
1,208,420
-0.01(-1.03%)
Aug 15, 2023
0.9800
0.9990
0.9650
0.9700
659,847
-0.03(-2.75%)
Aug 14, 2023
0.9900
0.9990
0.9559
0.9974
759,493
+0.02(+2.04%)
Aug 11, 2023
1.020
1.020
0.9680
0.9775
867,003
-0.03(-3.22%)
Aug 10, 2023
1.030
1.050
1.000
1.010
754,644
-0.01(-0.98%)
Aug 09, 2023
1.060
1.075
1.010
1.020
1,012,988
-0.04(-3.77%)
Aug 08, 2023
1.080
1.080
1.030
1.060
576,064
+0.00(+0.00%)
Aug 07, 2023
1.110
1.110
1.040
1.060
1,366,454
-0.04(-3.64%)
Aug 04, 2023
1.160
1.160
1.100
1.100
1,077,434
-0.06(-5.17%)
Aug 03, 2023
1.170
1.170
1.130
1.160
559,470
-0.02(-1.69%)
Aug 02, 2023
1.190
1.195
1.150
1.180
1,363,252
-0.01(-0.84%)
Aug 01, 2023
1.200
1.200
1.160
1.190
521,943
+0.01(+0.85%)
Jul 31, 2023
1.190
1.210
1.150
1.180
778,916
+0.02(+1.72%)
Jul 28, 2023
1.150
1.185
1.130
1.160
738,065
+0.02(+1.75%)
Jul 27, 2023
1.190
1.190
1.130
1.140
736,647
-0.03(-2.56%)
Jul 26, 2023
1.160
1.185
1.140
1.170
440,442
+0.02(+1.74%)
Jul 25, 2023
1.180
1.190
1.130
1.150
1,336,917
-0.02(-1.71%)
Jul 24, 2023
1.210
1.220
1.170
1.170
353,688
-0.03(-2.50%)
Jul 21, 2023
1.200
1.220
1.180
1.200
558,624
+0.01(+0.84%)
Jul 20, 2023
1.210
1.220
1.175
1.190
488,102
-0.02(-1.65%)
Jul 19, 2023
1.190
1.230
1.150
1.210
724,207
+0.04(+3.42%)
Jul 18, 2023
1.180
1.200
1.170
1.170
415,629
-0.01(-0.85%)
Jul 17, 2023
1.200
1.200
1.170
1.180
408,175
-0.01(-0.84%)
Jul 14, 2023
1.230
1.230
1.180
1.190
396,905
-0.02(-1.65%)
Jul 13, 2023
1.210
1.230
1.200
1.210
481,748
+0.00(+0.00%)
Jul 12, 2023
1.220
1.240
1.200
1.210
744,157
+0.00(+0.00%)
Jul 11, 2023
1.240
1.240
1.180
1.210
616,458
-0.02(-1.63%)
Jul 10, 2023
1.190
1.258
1.170
1.230
710,327
+0.07(+6.03%)
Jul 07, 2023
1.160
1.170
1.150
1.160
496,902
+0.01(+0.87%)
Jul 06, 2023
1.200
1.210
1.140
1.150
619,121
-0.06(-4.96%)
Jul 05, 2023
1.190
1.220
1.190
1.210
240,283
+0.02(+1.68%)
Jul 03, 2023
1.210
1.240
1.190
1.190
388,131
-0.02(-1.65%)
Jun 30, 2023
1.230
1.260
1.205
1.210
936,486
-0.03(-2.42%)
Jun 29, 2023
1.240
1.278
1.230
1.240
873,805
+0.00(+0.00%)
Jun 28, 2023
1.270
1.270
1.230
1.240
823,503
-0.02(-1.59%)
Jun 27, 2023
1.310
1.315
1.230
1.260
1,115,639
-0.04(-3.08%)
Jun 26, 2023
1.320
1.345
1.300
1.300
1,189,831
-0.01(-0.76%)
Jun 23, 2023
1.340
1.360
1.300
1.310
13,629,521
-0.02(-1.50%)
Jun 22, 2023
1.350
1.360
1.300
1.330
1,664,816
-0.02(-1.48%)
Jun 21, 2023
1.400
1.405
1.340
1.350
1,431,481
-0.05(-3.57%)
Jun 20, 2023
1.410
1.420
1.390
1.400
967,283
-0.02(-1.41%)
Jun 16, 2023
1.410
1.450
1.380
1.420
1,065,938
-0.03(-2.07%)
Jun 15, 2023
1.360
1.450
1.360
1.450
921,041
+0.08(+5.84%)
Jun 14, 2023
1.430
1.430
1.350
1.370
889,965
-0.05(-3.52%)
Jun 13, 2023
1.400
1.440
1.380
1.420
649,814
+0.03(+2.16%)
Jun 12, 2023
1.400
1.420
1.370
1.390
498,479
+0.00(+0.00%)
Jun 09, 2023
1.380
1.430
1.290
1.390
958,101
+0.01(+0.72%)
Jun 08, 2023
1.460
1.460
1.360
1.380
1,313,718
-0.07(-4.83%)
Jun 07, 2023
1.570
1.570
1.440
1.450
1,218,566
-0.09(-5.84%)
Jun 06, 2023
1.460
1.550
1.455
1.540
885,557
+0.08(+5.48%)
Jun 05, 2023
1.440
1.470
1.380
1.460
1,026,873
+0.01(+0.69%)
Jun 02, 2023
1.480
1.480
1.400
1.450
729,352
+0.06(+4.32%)
Jun 01, 2023
1.360
1.440
1.360
1.390
641,470
+0.01(+0.72%)
May 31, 2023
1.370
1.395
1.325
1.380
501,142
+0.00(+0.00%)
May 30, 2023
1.410
1.431
1.360
1.380
562,192
-0.03(-2.13%)
May 26, 2023
1.360
1.429
1.321
1.410
478,189
+0.05(+3.68%)
May 25, 2023
1.460
1.460
1.335
1.360
803,540
-0.08(-5.56%)
May 24, 2023
1.410
1.460
1.360
1.440
996,684
+0.01(+0.70%)
May 23, 2023
1.420
1.510
1.390
1.430
3,681,050
+0.03(+2.14%)
May 22, 2023
1.220
1.440
1.210
1.400
4,085,824
+0.19(+15.70%)
May 19, 2023
1.130
1.240
1.130
1.210
3,512,679
+0.09(+8.04%)
May 18, 2023
1.130
1.150
1.110
1.120
865,978
-0.01(-0.88%)
May 17, 2023
1.140
1.140
1.100
1.130
1,462,254
+0.03(+2.73%)
May 16, 2023
1.140
1.150
1.090
1.100
891,214
-0.04(-3.51%)
May 15, 2023
1.130
1.150
1.110
1.140
1,039,375
+0.02(+1.79%)
May 12, 2023
1.150
1.150
1.090
1.120
1,111,863
-0.04(-3.45%)
May 11, 2023
1.130
1.170
1.100
1.160
723,705
+0.03(+2.65%)
May 10, 2023
1.120
1.160
1.090
1.130
1,172,909
+0.01(+0.89%)
May 09, 2023
1.120
1.130
1.110
1.120
763,056
+0.00(+0.00%)
May 08, 2023
1.160
1.165
1.120
1.120
1,043,739
-0.04(-3.45%)
May 05, 2023
1.150
1.170
1.140
1.160
1,260,696
+0.02(+1.75%)
May 04, 2023
1.140
1.165
1.130
1.140
465,375
+0.01(+0.88%)
May 03, 2023
1.160
1.170
1.130
1.130
814,959
-0.01(-0.88%)
May 02, 2023
1.210
1.210
1.140
1.140
560,554
-0.05(-4.20%)
May 01, 2023
1.170
1.200
1.150
1.190
818,104
+0.03(+2.59%)
Apr 28, 2023
1.120
1.190
1.120
1.160
899,846
+0.03(+2.65%)
Apr 27, 2023
1.160
1.160
1.120
1.130
629,054
-0.02(-1.31%)
Apr 26, 2023
1.150
1.170
1.140
1.145
613,196
-0.01(-1.29%)
Apr 25, 2023
1.180
1.190
1.160
1.160
468,360
-0.02(-1.69%)
Apr 24, 2023
1.220
1.220
1.180
1.180
1,001,416
-0.03(-2.48%)
Apr 21, 2023
1.200
1.230
1.200
1.210
877,869
+0.00(+0.00%)
Apr 20, 2023
1.220
1.235
1.200
1.210
605,991
-0.01(-0.82%)
Apr 19, 2023
1.220
1.240
1.210
1.220
623,040
-0.01(-0.81%)
Apr 18, 2023
1.250
1.260
1.210
1.230
1,498,778
-0.01(-0.81%)
Apr 17, 2023
1.220
1.300
1.210
1.240
1,071,926
+0.04(+3.33%)
Apr 14, 2023
1.250
1.250
1.200
1.200
510,542
-0.05(-4.00%)
Apr 13, 2023
1.190
1.250
1.190
1.250
568,061
+0.05(+4.17%)
Apr 12, 2023
1.220
1.240
1.190
1.200
774,261
-0.01(-0.83%)
Apr 11, 2023
1.260
1.260
1.200
1.210
840,777
-0.04(-3.20%)
Apr 10, 2023
1.200
1.260
1.190
1.250
1,191,127
+0.05(+4.17%)
Apr 06, 2023
1.190
1.220
1.190
1.200
381,140
-0.01(-0.83%)
Apr 05, 2023
1.220
1.250
1.190
1.210
777,891
-0.03(-2.42%)
Apr 04, 2023
1.260
1.270
1.210
1.240
576,319
-0.02(-1.59%)
Apr 03, 2023
1.250
1.270
1.230
1.260
447,072
+0.00(+0.00%)
Mar 31, 2023
1.240
1.285
1.220
1.260
546,246
+0.05(+4.13%)
Mar 30, 2023
1.250
1.265
1.210
1.210
513,252
-0.03(-2.42%)
Mar 29, 2023
1.190
1.250
1.180
1.240
991,075
+0.05(+4.20%)
Mar 28, 2023
1.230
1.240
1.190
1.190
460,819
-0.02(-1.65%)
Mar 27, 2023
1.220
1.240
1.200
1.210
833,357
-0.01(-0.82%)
Mar 24, 2023
1.240
1.250
1.200
1.220
670,374
-0.03(-2.40%)
Mar 23, 2023
1.250
1.270
1.210
1.250
807,830
+0.03(+2.46%)
Mar 22, 2023
1.320
1.320
1.220
1.220
728,650
-0.09(-6.87%)
Mar 21, 2023
1.300
1.320
1.292
1.310
410,653
+0.03(+2.34%)
Mar 20, 2023
1.280
1.320
1.275
1.280
654,707
+0.00(+0.00%)
Mar 17, 2023
1.340
1.340
1.270
1.280
857,945
-0.06(-4.48%)
Mar 16, 2023
1.350
1.370
1.310
1.340
680,602
-0.02(-1.47%)
Mar 15, 2023
1.370
1.380
1.335
1.360
561,052
-0.03(-2.16%)
Mar 14, 2023
1.420
1.430
1.380
1.390
652,598
-0.03(-2.11%)
Mar 13, 2023
1.370
1.450
1.350
1.420
799,142
+0.06(+4.41%)
Mar 10, 2023
1.410
1.440
1.350
1.360
1,123,449
-0.05(-3.55%)
Mar 09, 2023
1.510
1.540
1.400
1.410
1,022,913
-0.11(-7.24%)
Mar 08, 2023
1.570
1.580
1.500
1.520
850,986
-0.04(-2.56%)
Mar 07, 2023
1.600
1.620
1.550
1.560
1,241,033
-0.04(-2.50%)
Mar 06, 2023
1.650
1.650
1.570
1.600
1,069,755
-0.03(-1.84%)
Mar 03, 2023
1.680
1.690
1.620
1.630
1,081,183
-0.06(-3.55%)
Mar 02, 2023
1.700
1.770
1.590
1.690
1,527,122
+0.10(+6.29%)
Mar 01, 2023
1.580
1.650
1.570
1.590
808,771
+0.01(+0.63%)
Feb 28, 2023
1.580
1.620
1.580
1.580
473,124
+0.00(+0.00%)
Feb 27, 2023
1.570
1.615
1.550
1.580
708,981
+0.04(+2.60%)
Feb 24, 2023
1.560
1.570
1.520
1.540
889,019
-0.03(-1.91%)
Feb 23, 2023
1.580
1.605
1.535
1.570
631,582
+0.00(+0.00%)
Feb 22, 2023
1.600
1.610
1.540
1.570
588,233
+0.00(+0.00%)
Feb 21, 2023
1.630
1.635
1.570
1.570
553,970
-0.08(-4.85%)
Feb 17, 2023
1.640
1.650
1.550
1.650
640,272
+0.02(+1.23%)
Feb 16, 2023
1.670
1.695
1.630
1.630
1,041,208
-0.05(-2.98%)
Feb 15, 2023
1.680
1.705
1.650
1.680
805,792
-0.02(-1.18%)
Feb 14, 2023
1.730
1.735
1.675
1.700
793,929
-0.03(-1.73%)
Feb 13, 2023
1.730
1.770
1.685
1.730
1,038,435
+0.01(+0.58%)
Feb 10, 2023
1.740
1.785
1.690
1.720
880,520
-0.01(-0.58%)
Feb 09, 2023
1.810
1.850
1.700
1.730
841,269
-0.07(-3.89%)
Feb 08, 2023
1.820
1.820
1.785
1.800
598,181
-0.02(-1.10%)
Feb 07, 2023
1.840
1.845
1.790
1.820
500,655
-0.01(-0.55%)
Feb 06, 2023
1.850
1.900
1.810
1.830
755,259
+0.01(+0.55%)
Feb 03, 2023
1.840
1.865
1.780
1.820
701,245
-0.02(-1.09%)
Feb 02, 2023
1.820
1.890
1.800
1.840
975,144
+0.02(+1.10%)
Feb 01, 2023
1.780
1.820
1.740
1.820
620,365
+0.05(+2.82%)
Jan 31, 2023
1.790
1.820
1.730
1.770
827,229
+0.00(+0.00%)
Jan 30, 2023
1.800
1.820
1.765
1.770
534,358
-0.03(-1.67%)
Jan 27, 2023
1.780
1.830
1.760
1.800
402,112
+0.02(+1.12%)
Jan 26, 2023
1.830
1.830
1.750
1.780
500,675
-0.04(-2.20%)
Jan 25, 2023
1.770
1.820
1.740
1.820
473,475
+0.03(+1.68%)
Jan 24, 2023
1.790
1.830
1.740
1.790
635,729
+0.00(+0.00%)
Jan 23, 2023
1.840
1.840
1.770
1.790
697,780
-0.04(-2.19%)
Jan 20, 2023
1.850
1.885
1.810
1.830
570,862
+0.01(+0.55%)
Jan 19, 2023
1.870
1.870
1.760
1.820
671,235
-0.04(-2.15%)
Jan 18, 2023
1.990
2.000
1.850
1.860
557,043
-0.11(-5.58%)
Jan 17, 2023
2.060
2.070
1.945
1.970
1,119,735
-0.09(-4.37%)
Jan 13, 2023
2.090
2.130
2.060
2.060
521,245
-0.03(-1.44%)
Jan 12, 2023
1.940
2.090
1.920
2.090
556,438
+0.13(+6.63%)
Jan 11, 2023
1.940
2.010
1.910
1.960
608,000
+0.00(+0.00%)
Jan 10, 2023
1.910
1.970
1.880
1.960
639,113
+0.07(+3.70%)
Jan 09, 2023
1.890
1.950
1.865
1.890
510,907
+0.02(+1.07%)
Jan 06, 2023
1.880
1.900
1.805
1.870
576,162
+0.03(+1.63%)
Jan 05, 2023
1.900
1.925
1.820
1.840
710,230
-0.09(-4.66%)
Jan 04, 2023
1.890
1.955
1.850
1.930
720,995
+0.06(+3.21%)
Jan 03, 2023
1.820
1.930
1.810
1.870
583,911
+0.01(+0.54%)
Dec 30, 2022
1.830
1.880
1.810
1.860
738,022
-0.01(-0.53%)
Dec 29, 2022
1.710
1.880
1.705
1.870
666,223
+0.17(+10.00%)
Dec 28, 2022
1.700
1.770
1.690
1.700
698,146
-0.02(-1.16%)
Dec 27, 2022
1.820
1.840
1.675
1.720
1,322,343
-0.12(-6.52%)
Dec 23, 2022
1.980
1.982
1.835
1.840
915,798
-0.12(-6.12%)
Dec 22, 2022
1.990
2.015
1.910
1.960
765,120
-0.03(-1.51%)
Dec 21, 2022
1.960
2.010
1.940
1.990
568,668
+0.05(+2.58%)
Dec 20, 2022
1.880
1.970
1.840
1.940
736,711
+0.08(+4.30%)
Dec 19, 2022
1.950
1.960
1.840
1.860
758,834
-0.10(-5.10%)
Dec 16, 2022
1.950
1.990
1.915
1.960
1,537,764
-0.02(-1.01%)
Dec 15, 2022
1.970
1.995
1.925
1.980
634,175
+0.03(+1.54%)
Dec 14, 2022
1.980
2.050
1.950
1.950
1,189,764
-0.04(-2.01%)
Dec 13, 2022
2.010
2.060
1.950
1.990
1,060,720
+0.02(+1.02%)
Dec 12, 2022
1.960
1.990
1.875
1.970
986,276
+0.02(+1.03%)
Dec 09, 2022
2.130
2.170
1.950
1.950
1,801,324
-0.26(-11.76%)
Dec 08, 2022
2.170
2.265
2.140
2.210
829,549
+0.03(+1.38%)
Dec 07, 2022
2.170
2.220
2.140
2.180
889,585
+0.03(+1.40%)
Dec 06, 2022
2.220
2.260
2.150
2.150
1,195,040
-0.07(-3.15%)
Dec 05, 2022
2.220
2.320
2.180
2.220
976,456
-0.03(-1.33%)
Dec 02, 2022
2.280
2.300
2.240
2.250
897,500
-0.10(-4.26%)
Dec 01, 2022
2.200
2.395
2.190
2.350
1,164,637
+0.18(+8.29%)
Nov 30, 2022
2.200
2.260
2.165
2.170
3,257,255
-0.03(-1.36%)
Nov 29, 2022
2.200
2.235
2.170
2.200
904,912
+0.02(+0.92%)
Nov 28, 2022
2.200
2.270
2.180
2.180
714,839
-0.02(-0.91%)
Nov 25, 2022
2.250
2.276
2.200
2.200
358,912
-0.04(-1.79%)
Nov 23, 2022
2.210
2.310
2.160
2.240
934,441
+0.03(+1.36%)
Nov 22, 2022
2.190
2.240
2.125
2.210
739,217
+0.01(+0.45%)
Nov 21, 2022
2.190
2.230
2.165
2.200
1,171,015
-0.01(-0.45%)
Nov 18, 2022
2.270
2.280
2.190
2.210
1,149,673
-0.01(-0.45%)
Nov 17, 2022
2.190
2.230
2.151
2.220
1,103,879
+0.02(+0.91%)
Nov 16, 2022
2.220
2.245
2.153
2.200
1,380,441
+0.01(+0.46%)
Nov 15, 2022
2.110
2.310
2.100
2.190
1,512,472
+0.14(+6.83%)
Nov 14, 2022
2.210
2.210
2.050
2.050
1,001,129
-0.08(-3.76%)
Nov 11, 2022
2.000
2.200
1.990
2.130
1,230,562
+0.05(+2.40%)
Nov 10, 2022
1.920
2.100
1.901
2.080
2,438,149
+0.27(+14.92%)
Nov 09, 2022
1.910
1.940
1.805
1.810
927,539
-0.13(-6.70%)
Nov 08, 2022
1.940
2.000
1.920
1.940
895,376
+0.00(+0.00%)
Nov 07, 2022
1.800
1.985
1.772
1.940
1,358,335
+0.13(+7.18%)
Nov 04, 2022
1.800
1.880
1.740
1.810
1,294,045
+0.00(+0.00%)
Nov 03, 2022
2.000
2.000
1.790
1.810
2,027,657
-0.05(-2.69%)
Nov 02, 2022
1.900
1.860
1,054,144
-0.02(-1.06%)
Nov 01, 2022
1.800
1.900
1.760
1.880
1,513,604
+0.11(+6.21%)
Oct 31, 2022
1.820
1.820
1.750
1.770
822,327
-0.05(-2.75%)
Oct 28, 2022
1.790
1.840
1.780
1.820
1,030,232
+0.05(+2.82%)
Oct 27, 2022
1.820
1.820
1.760
1.770
692,970
-0.02(-1.12%)
Oct 26, 2022
1.730
1.950
1.710
1.790
1,262,441
+0.07(+4.07%)
Oct 25, 2022
1.660
1.770
1.650
1.720
764,423
+0.05(+2.99%)
Oct 24, 2022
1.700
1.710
1.630
1.670
830,186
-0.05(-2.91%)
Oct 21, 2022
1.690
1.720
1.645
1.720
1,053,684
+0.05(+2.99%)
Oct 20, 2022
1.720
1.730
1.670
1.670
968,610
-0.04(-2.34%)
Oct 19, 2022
1.770
1.775
1.690
1.710
1,059,972
-0.07(-3.93%)
Oct 18, 2022
1.810
1.865
1.760
1.780
1,033,388
-0.03(-1.66%)
Oct 17, 2022
1.790
1.830
1.770
1.810
621,215
+0.02(+1.12%)
Oct 14, 2022
1.840
1.890
1.770
1.790
582,310
-0.05(-2.72%)
Oct 13, 2022
1.750
1.840
1.740
1.840
745,105
+0.02(+1.10%)
Oct 12, 2022
1.810
1.830
1.751
1.820
704,553
-0.01(-0.55%)
Oct 11, 2022
1.760
1.870
1.735
1.830
863,840
+0.04(+2.23%)
Oct 10, 2022
1.840
1.870
1.740
1.790
834,622
-0.06(-3.24%)
Oct 07, 2022
1.890
1.920
1.831
1.850
589,912
-0.05(-2.63%)
Oct 06, 2022
1.950
1.970
1.900
1.900
432,688
-0.03(-1.55%)
Oct 05, 2022
1.950
1.990
1.900
1.930
1,102,112
-0.04(-2.03%)
Oct 04, 2022
1.910
1.980
1.910
1.970
1,464,035
+0.09(+4.79%)
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.