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
)
N/A
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 (%)
Sep 29, 2017
10.70
11.15
10.65
11.00
26,828
+0.25(+2.33%)
Sep 28, 2017
10.80
11.20
10.70
10.75
26,352
-0.20(-1.83%)
Sep 27, 2017
10.85
11.10
10.65
10.95
18,135
+0.05(+0.46%)
Sep 26, 2017
10.95
11.15
10.90
10.90
39,026
+0.05(+0.46%)
Sep 25, 2017
10.50
10.97
10.50
10.85
53,640
+0.30(+2.84%)
Sep 22, 2017
10.65
10.90
10.20
10.55
31,006
+0.00(+0.00%)
Sep 21, 2017
10.90
11.40
10.40
10.55
57,391
-0.20(-1.86%)
Sep 20, 2017
11.10
11.10
10.65
10.75
40,954
-0.06(-0.54%)
Sep 19, 2017
11.65
12.05
10.46
10.81
128,995
-0.74(-6.42%)
Sep 18, 2017
11.30
11.65
10.95
11.55
94,266
+0.40(+3.59%)
Sep 15, 2017
10.65
11.17
10.20
11.15
60,942
+0.65(+6.19%)
Sep 14, 2017
10.25
10.60
10.20
10.50
43,064
+0.20(+1.94%)
Sep 13, 2017
10.50
10.50
10.00
10.30
43,042
-0.20(-1.90%)
Sep 12, 2017
10.25
10.75
10.25
10.50
61,403
+0.35(+3.45%)
Sep 11, 2017
9.850
10.20
9.850
10.15
48,189
+0.35(+3.57%)
Sep 08, 2017
10.00
10.17
9.650
9.800
45,159
-0.20(-2.00%)
Sep 07, 2017
9.900
10.15
9.833
10.00
29,516
+0.10(+1.01%)
Sep 06, 2017
9.700
10.00
9.600
9.900
63,004
+0.25(+2.59%)
Sep 05, 2017
9.600
9.700
9.360
9.650
102,714
+0.05(+0.52%)
Sep 01, 2017
9.350
9.650
9.150
9.600
93,968
+0.35(+3.78%)
Aug 31, 2017
8.900
9.350
8.800
9.250
69,814
+0.22(+2.49%)
Aug 30, 2017
8.255
9.100
8.175
9.025
107,840
+0.78(+9.39%)
Aug 29, 2017
8.200
8.300
8.100
8.250
66,784
+0.05(+0.61%)
Aug 28, 2017
8.000
8.250
7.950
8.200
87,229
+0.20(+2.50%)
Aug 25, 2017
8.098
8.098
7.761
8.000
67,059
-0.20(-2.44%)
Aug 24, 2017
8.100
8.250
7.888
8.200
44,909
+0.15(+1.86%)
Aug 23, 2017
8.000
8.450
7.950
8.050
47,745
+0.00(+0.00%)
Aug 22, 2017
7.850
8.150
7.750
8.050
36,710
+0.20(+2.55%)
Aug 21, 2017
7.900
7.940
7.700
7.850
14,488
+0.00(+0.00%)
Aug 18, 2017
7.700
7.950
7.700
7.850
19,278
+0.05(+0.64%)
Aug 17, 2017
8.000
8.145
7.700
7.800
188,170
-0.20(-2.50%)
Aug 16, 2017
8.100
8.150
7.650
8.000
51,191
-0.07(-0.93%)
Aug 15, 2017
7.950
8.250
7.800
8.075
26,501
+0.07(+0.94%)
Aug 14, 2017
8.200
8.200
7.800
8.000
26,568
-0.05(-0.62%)
Aug 11, 2017
7.850
8.100
7.730
8.050
28,317
+0.25(+3.21%)
Aug 10, 2017
7.650
7.800
7.500
7.800
44,292
+0.10(+1.30%)
Aug 09, 2017
8.150
8.245
7.700
7.700
86,280
-0.50(-6.10%)
Aug 08, 2017
8.400
8.400
8.100
8.200
27,611
-0.05(-0.61%)
Aug 07, 2017
8.650
8.650
8.250
8.250
57,338
-0.40(-4.62%)
Aug 04, 2017
8.650
8.650
8.250
8.650
21,918
+0.10(+1.17%)
Aug 03, 2017
8.450
8.610
8.400
8.550
30,083
+0.15(+1.79%)
Aug 02, 2017
8.600
8.600
8.385
8.400
44,624
-0.15(-1.75%)
Aug 01, 2017
8.600
8.700
8.500
8.550
20,072
-0.15(-1.72%)
Jul 31, 2017
8.600
9.000
8.550
8.700
33,035
+0.10(+1.16%)
Jul 28, 2017
8.900
8.900
8.200
8.600
99,834
-0.30(-3.37%)
Jul 27, 2017
9.150
9.450
8.800
8.900
44,152
-0.15(-1.66%)
Jul 26, 2017
9.100
9.200
8.800
9.050
45,101
-0.05(-0.55%)
Jul 25, 2017
9.450
9.531
9.100
9.100
43,479
-0.35(-3.70%)
Jul 24, 2017
9.750
9.933
9.050
9.450
87,470
-0.30(-3.08%)
Jul 21, 2017
9.850
10.11
9.700
9.750
40,476
-0.15(-1.52%)
Jul 20, 2017
9.600
9.990
9.400
9.900
101,545
+0.35(+3.66%)
Jul 19, 2017
9.650
9.900
9.250
9.550
94,493
+0.00(+0.00%)
Jul 18, 2017
9.750
10.15
9.150
9.550
181,605
-0.40(-4.02%)
Jul 17, 2017
9.550
10.45
9.500
9.950
447,199
+0.70(+7.57%)
Jul 14, 2017
8.400
10.15
8.150
9.250
1,063,983
+1.80(+24.16%)
Jul 13, 2017
7.300
7.500
7.125
7.450
24,324
+0.15(+2.05%)
Jul 12, 2017
7.500
7.650
7.300
7.300
27,641
-0.20(-2.67%)
Jul 11, 2017
7.600
7.800
7.460
7.500
18,485
-0.10(-1.32%)
Jul 10, 2017
7.750
7.870
7.300
7.600
37,647
-0.10(-1.30%)
Jul 07, 2017
7.829
7.950
7.600
7.700
27,401
-0.20(-2.53%)
Jul 06, 2017
8.050
8.100
7.725
7.900
25,727
-0.10(-1.25%)
Jul 05, 2017
8.250
8.500
8.000
8.000
41,420
+0.00(+0.00%)
Jul 03, 2017
7.900
8.050
7.900
8.000
15,690
+0.10(+1.27%)
Jun 30, 2017
7.850
8.150
7.500
7.900
63,749
+0.15(+1.94%)
Jun 29, 2017
7.250
7.800
7.110
7.750
69,223
+0.75(+10.71%)
Jun 28, 2017
7.250
7.250
7.000
7.000
60,238
-0.05(-0.71%)
Jun 27, 2017
7.100
7.250
7.050
7.050
57,531
+0.05(+0.71%)
Jun 26, 2017
7.150
7.379
6.900
7.000
97,656
+0.05(+0.72%)
Jun 23, 2017
7.050
7.300
6.850
6.950
424,749
-0.15(-2.11%)
Jun 22, 2017
7.050
7.255
6.960
7.100
186,787
+0.15(+2.16%)
Jun 21, 2017
7.100
7.150
6.950
6.950
123,442
+0.20(+2.96%)
Jun 20, 2017
6.750
6.850
6.500
6.750
36,143
+0.05(+0.75%)
Jun 19, 2017
6.450
6.750
6.350
6.700
48,489
+0.20(+3.08%)
Jun 16, 2017
6.150
6.500
6.100
6.500
64,997
+0.25(+4.00%)
Jun 15, 2017
6.400
6.400
6.120
6.250
37,478
-0.20(-3.10%)
Jun 14, 2017
6.550
6.600
6.120
6.450
44,770
+0.05(+0.78%)
Jun 13, 2017
6.650
6.750
6.300
6.400
26,665
-0.20(-3.03%)
Jun 12, 2017
7.000
7.125
6.450
6.600
57,314
-0.30(-4.35%)
Jun 09, 2017
6.850
7.000
6.850
6.900
52,624
+0.00(+0.00%)
Jun 08, 2017
6.950
6.950
6.800
6.900
15,620
-0.05(-0.72%)
Jun 07, 2017
6.950
7.100
6.900
6.950
23,073
+0.10(+1.46%)
Jun 06, 2017
7.280
7.280
6.800
6.850
18,707
+0.00(+0.00%)
Jun 05, 2017
6.950
7.050
6.850
6.850
47,145
-0.10(-1.44%)
Jun 02, 2017
7.050
7.100
6.800
6.950
56,101
+0.00(+0.00%)
Jun 01, 2017
6.700
7.000
6.650
6.950
53,286
+0.30(+4.51%)
May 31, 2017
6.850
6.880
6.570
6.650
16,471
-0.15(-2.21%)
May 30, 2017
6.950
6.950
6.700
6.800
27,402
-0.10(-1.45%)
May 26, 2017
6.950
6.950
6.900
6.900
23,853
+0.00(+0.00%)
May 25, 2017
6.950
7.000
6.900
6.900
28,119
-0.10(-1.43%)
May 24, 2017
7.000
7.000
6.925
7.000
18,255
+0.00(+0.00%)
May 23, 2017
6.950
7.150
6.900
7.000
47,057
+0.00(+0.00%)
May 22, 2017
7.050
7.050
6.900
7.000
18,549
-0.05(-0.71%)
May 19, 2017
7.050
7.150
6.975
7.050
50,589
+0.00(+0.00%)
May 18, 2017
7.150
7.200
7.000
7.050
62,248
-0.10(-1.40%)
May 17, 2017
7.200
7.233
7.100
7.150
20,467
+0.00(+0.00%)
May 16, 2017
7.200
7.400
6.920
7.150
56,438
+0.05(+0.70%)
May 15, 2017
7.000
7.300
7.000
7.100
40,530
+0.05(+0.71%)
May 12, 2017
7.350
7.450
6.850
7.050
85,444
-0.50(-6.62%)
May 11, 2017
7.700
7.700
7.350
7.550
21,572
-0.10(-1.31%)
May 10, 2017
7.750
7.775
7.300
7.650
102,645
-0.05(-0.65%)
May 09, 2017
8.328
8.328
7.700
7.700
33,664
-0.05(-0.65%)
May 08, 2017
7.900
7.950
7.750
7.750
22,502
-0.10(-1.27%)
May 05, 2017
7.700
7.950
7.700
7.850
18,760
+0.05(+0.64%)
May 04, 2017
7.800
7.950
7.700
7.800
45,256
+0.05(+0.65%)
May 03, 2017
7.800
7.875
7.550
7.750
57,963
-0.05(-0.64%)
May 02, 2017
7.850
8.000
7.675
7.800
62,956
+0.00(+0.00%)
May 01, 2017
8.000
8.050
7.700
7.800
47,499
-0.10(-1.27%)
Apr 28, 2017
7.600
8.000
7.350
7.900
58,528
+0.25(+3.27%)
Apr 27, 2017
7.700
7.830
7.600
7.650
30,432
-0.05(-0.65%)
Apr 26, 2017
7.600
7.800
7.446
7.700
91,287
+0.05(+0.65%)
Apr 25, 2017
7.800
7.810
7.450
7.650
61,324
-0.20(-2.55%)
Apr 24, 2017
8.050
8.050
7.800
7.850
37,699
-0.05(-0.63%)
Apr 21, 2017
8.000
8.300
7.840
7.900
49,039
-0.20(-2.47%)
Apr 20, 2017
8.100
8.350
7.972
8.100
36,967
+0.00(+0.00%)
Apr 19, 2017
8.000
8.450
7.950
8.100
75,660
+0.10(+1.25%)
Apr 18, 2017
8.350
8.450
7.850
8.000
87,909
-0.30(-3.61%)
Apr 17, 2017
8.400
8.695
8.250
8.300
30,976
-0.20(-2.35%)
Apr 13, 2017
8.500
8.900
8.500
8.500
34,051
+0.00(+0.00%)
Apr 12, 2017
8.750
8.750
8.500
8.500
30,383
-0.35(-3.95%)
Apr 11, 2017
9.105
9.342
8.550
8.850
35,189
-0.15(-1.67%)
Apr 10, 2017
8.850
9.300
8.750
9.000
54,586
+0.25(+2.86%)
Apr 07, 2017
9.300
9.300
8.500
8.750
96,458
-0.35(-3.85%)
Apr 06, 2017
10.80
10.80
9.000
9.100
168,079
-1.70(-15.74%)
Apr 05, 2017
11.05
11.05
10.53
10.80
30,512
-0.20(-1.82%)
Apr 04, 2017
11.45
11.53
10.85
11.00
73,613
-0.35(-3.08%)
Apr 03, 2017
11.50
11.60
11.25
11.35
50,137
-0.10(-0.87%)
Mar 31, 2017
11.20
11.49
11.10
11.45
78,137
+0.20(+1.78%)
Mar 30, 2017
11.45
11.60
11.05
11.25
38,507
-0.10(-0.88%)
Mar 29, 2017
11.15
11.80
11.15
11.35
92,442
+0.45(+4.13%)
Mar 28, 2017
10.90
11.30
10.79
10.90
40,062
+0.10(+0.93%)
Mar 27, 2017
10.40
11.25
10.40
10.80
28,226
+0.40(+3.85%)
Mar 24, 2017
10.35
10.55
10.15
10.40
13,553
+0.00(+0.00%)
Mar 23, 2017
10.45
10.65
10.15
10.40
16,919
-0.10(-0.95%)
Mar 22, 2017
10.70
10.75
10.43
10.50
23,467
-0.05(-0.47%)
Mar 21, 2017
11.25
11.26
10.40
10.55
58,021
-0.70(-6.22%)
Mar 20, 2017
11.19
11.30
11.00
11.25
27,391
+0.05(+0.45%)
Mar 17, 2017
11.30
11.30
11.05
11.20
32,615
-0.20(-1.75%)
Mar 16, 2017
11.40
11.75
11.25
11.40
15,573
+0.05(+0.44%)
Mar 15, 2017
11.30
11.55
11.24
11.35
14,098
+0.05(+0.44%)
Mar 14, 2017
11.65
11.70
11.20
11.30
28,419
-0.45(-3.83%)
Mar 13, 2017
11.85
12.19
11.57
11.75
12,164
-0.20(-1.67%)
Mar 10, 2017
11.80
12.05
11.68
11.95
45,703
+0.20(+1.70%)
Mar 09, 2017
11.65
11.84
11.60
11.75
21,096
+0.15(+1.29%)
Mar 08, 2017
11.75
11.80
11.35
11.60
42,363
+0.00(+0.00%)
Mar 07, 2017
11.55
11.70
11.55
11.60
20,496
-0.05(-0.43%)
Mar 06, 2017
11.80
11.86
11.30
11.65
70,018
-0.10(-0.85%)
Mar 03, 2017
11.65
12.05
11.65
11.75
41,704
+0.10(+0.86%)
Mar 02, 2017
11.40
12.10
11.40
11.65
46,081
+0.25(+2.19%)
Mar 01, 2017
11.40
11.54
11.10
11.40
11,589
+0.10(+0.88%)
Feb 28, 2017
11.30
11.40
11.10
11.30
18,874
+0.00(+0.00%)
Feb 27, 2017
11.05
11.30
11.03
11.30
11,347
+0.25(+2.26%)
Feb 24, 2017
11.00
11.20
10.95
11.05
20,728
+0.05(+0.45%)
Feb 23, 2017
11.05
11.10
10.95
11.00
17,571
-0.10(-0.90%)
Feb 22, 2017
11.12
11.25
11.00
11.10
10,884
-0.10(-0.89%)
Feb 21, 2017
11.30
11.39
11.05
11.20
14,449
-0.15(-1.32%)
Feb 17, 2017
11.35
11.35
11.35
0
+0.15(+1.34%)
Feb 16, 2017
11.40
11.40
11.10
11.20
8,120
-0.05(-0.44%)
Feb 15, 2017
11.20
11.45
11.10
11.25
5,801
+0.00(+0.00%)
Feb 14, 2017
11.35
11.45
11.05
11.25
8,565
-0.10(-0.88%)
Feb 13, 2017
11.30
11.35
11.10
11.35
6,299
+0.10(+0.89%)
Feb 10, 2017
11.25
11.25
11.05
11.25
2,748
+0.05(+0.45%)
Feb 09, 2017
11.25
11.81
11.05
11.20
8,893
+0.00(+0.00%)
Feb 08, 2017
11.65
11.65
11.05
11.20
13,971
-0.40(-3.45%)
Feb 07, 2017
11.95
11.95
11.55
11.60
4,007
-0.25(-2.11%)
Feb 06, 2017
11.75
11.90
11.75
11.85
4,756
-0.05(-0.42%)
Feb 03, 2017
12.10
12.10
11.65
11.90
7,812
-0.10(-0.83%)
Feb 02, 2017
12.38
12.38
11.10
12.00
38,063
+0.15(+1.27%)
Feb 01, 2017
12.21
12.21
11.80
11.85
7,565
-0.35(-2.87%)
Jan 31, 2017
11.68
12.40
11.68
12.20
6,738
+0.50(+4.27%)
Jan 30, 2017
11.50
11.75
11.50
11.70
4,769
+0.10(+0.86%)
Jan 27, 2017
11.70
11.70
11.50
11.60
3,976
-0.15(-1.28%)
Jan 26, 2017
11.75
11.93
11.65
11.75
4,095
-0.05(-0.42%)
Jan 25, 2017
11.95
11.95
11.60
11.80
4,633
+0.25(+2.16%)
Jan 24, 2017
11.25
11.60
11.25
11.55
7,409
+0.00(+0.00%)
Jan 23, 2017
11.15
11.85
11.15
11.55
10,294
+0.40(+3.59%)
Jan 20, 2017
11.50
11.65
10.80
11.15
8,755
-0.30(-2.62%)
Jan 19, 2017
12.35
12.35
11.25
11.45
28,851
-0.85(-6.91%)
Jan 18, 2017
12.30
12.65
12.20
12.30
14,422
+0.05(+0.41%)
Jan 17, 2017
12.10
12.45
11.92
12.25
15,904
+0.15(+1.24%)
Jan 13, 2017
12.10
12.10
12.10
0
+0.35(+2.98%)
Jan 12, 2017
12.08
12.08
11.65
11.75
11,064
-0.35(-2.89%)
Jan 11, 2017
11.72
12.15
11.72
12.10
8,679
+0.25(+2.11%)
Jan 10, 2017
11.53
11.85
11.45
11.85
3,085
+0.15(+1.28%)
Jan 09, 2017
11.95
11.95
11.68
11.70
5,106
-0.25(-2.09%)
Jan 06, 2017
11.90
11.95
11.90
11.95
1,921
+0.15(+1.27%)
Jan 05, 2017
12.00
12.05
11.72
11.80
6,378
-0.20(-1.67%)
Jan 04, 2017
12.00
12.24
11.85
12.00
13,637
+0.10(+0.84%)
Jan 03, 2017
11.70
12.00
11.60
11.90
12,045
+0.25(+2.15%)
Dec 30, 2016
11.65
11.65
11.65
0
+0.80(+7.37%)
Dec 29, 2016
11.07
11.25
10.80
10.85
10,225
-0.10(-0.91%)
Dec 28, 2016
11.10
11.15
10.85
10.95
11,839
-0.25(-2.23%)
Dec 27, 2016
11.30
11.45
11.00
11.20
11,051
-0.15(-1.32%)
Dec 23, 2016
11.35
11.35
11.35
0
+0.30(+2.71%)
Dec 22, 2016
11.67
11.67
11.00
11.05
19,489
-0.50(-4.33%)
Dec 21, 2016
12.20
12.25
11.50
11.55
12,012
-0.75(-6.10%)
Dec 20, 2016
11.80
12.30
11.80
12.30
46,095
+0.55(+4.68%)
Dec 19, 2016
11.35
12.10
11.15
11.75
19,441
+0.20(+1.73%)
Dec 16, 2016
11.75
12.10
11.55
11.55
43,584
-0.15(-1.28%)
Dec 15, 2016
11.25
11.85
11.25
11.70
9,642
+0.50(+4.46%)
Dec 14, 2016
11.52
11.52
11.10
11.20
8,308
-0.35(-3.03%)
Dec 13, 2016
11.40
11.74
11.10
11.55
24,116
+0.00(+0.00%)
Dec 12, 2016
12.00
12.25
11.35
11.55
28,691
-0.35(-2.94%)
Dec 09, 2016
12.70
12.70
11.80
11.90
24,145
-0.75(-5.93%)
Dec 08, 2016
11.75
12.75
11.50
12.65
14,130
+0.85(+7.20%)
Dec 07, 2016
12.70
12.70
11.70
11.80
18,027
-0.85(-6.72%)
Dec 06, 2016
11.70
12.70
11.70
12.65
11,028
+0.90(+7.66%)
Dec 05, 2016
11.45
11.95
11.45
11.75
13,304
+0.05(+0.43%)
Dec 02, 2016
11.60
12.44
11.53
11.70
13,110
-0.15(-1.27%)
Dec 01, 2016
12.15
12.35
11.62
11.85
11,487
-0.45(-3.66%)
Nov 30, 2016
12.35
12.85
12.18
12.30
6,594
-0.05(-0.40%)
Nov 29, 2016
12.65
12.80
11.80
12.35
9,729
-0.15(-1.20%)
Nov 28, 2016
12.60
12.88
12.40
12.50
18,409
-0.50(-3.85%)
Nov 25, 2016
12.70
13.10
12.65
13.00
5,669
+0.25(+1.96%)
Nov 23, 2016
12.75
12.75
12.75
0
-0.20(-1.54%)
Nov 22, 2016
13.00
13.10
12.30
12.95
35,480
+0.05(+0.39%)
Nov 21, 2016
13.10
13.10
12.05
12.90
23,388
-0.40(-3.01%)
Nov 18, 2016
12.90
13.30
12.85
13.30
22,532
+0.50(+3.91%)
Nov 17, 2016
12.55
12.90
12.40
12.80
40,189
+0.35(+2.81%)
Nov 16, 2016
12.07
12.45
11.95
12.45
21,150
+0.20(+1.63%)
Nov 15, 2016
11.95
12.50
11.61
12.25
13,260
+0.50(+4.26%)
Nov 14, 2016
13.70
13.70
11.52
11.75
77,577
-1.75(-12.96%)
Nov 11, 2016
12.90
13.57
12.15
13.50
63,192
+0.60(+4.65%)
Nov 10, 2016
11.95
13.50
11.83
12.90
24,000
+1.00(+8.40%)
Nov 09, 2016
11.35
12.00
11.25
11.90
26,544
+0.90(+8.18%)
Nov 08, 2016
11.00
11.06
10.80
11.00
11,079
-0.20(-1.79%)
Nov 07, 2016
10.95
11.24
10.90
11.20
14,401
+0.30(+2.75%)
Nov 04, 2016
11.45
11.50
10.90
10.90
10,681
-0.40(-3.54%)
Nov 03, 2016
11.90
11.90
11.15
11.30
21,648
-0.30(-2.59%)
Nov 02, 2016
11.45
11.75
11.35
11.60
9,138
-0.10(-0.85%)
Nov 01, 2016
11.55
11.85
11.55
11.70
9,305
+0.25(+2.18%)
Oct 31, 2016
11.66
11.75
11.45
11.45
5,330
-0.33(-2.80%)
Oct 28, 2016
12.01
12.02
11.40
11.78
17,344
-0.25(-2.08%)
Oct 27, 2016
12.25
12.25
12.00
12.03
6,978
-0.24(-1.96%)
Oct 26, 2016
12.62
12.62
12.05
12.27
16,434
-0.38(-3.00%)
Oct 25, 2016
13.06
13.64
12.50
12.65
9,168
-0.52(-3.95%)
Oct 24, 2016
14.33
14.35
13.02
13.17
16,894
-1.20(-8.35%)
Oct 21, 2016
14.32
14.56
14.16
14.37
21,043
-0.02(-0.14%)
Oct 20, 2016
12.92
14.75
12.92
14.39
70,032
+1.35(+10.35%)
Oct 19, 2016
12.65
13.07
12.65
13.04
10,477
+0.39(+3.08%)
Oct 18, 2016
12.09
12.65
12.09
12.65
19,238
+0.67(+5.59%)
Oct 17, 2016
11.30
12.16
11.30
11.98
14,698
+0.67(+5.92%)
Oct 14, 2016
12.09
12.79
10.71
11.31
43,943
-0.73(-6.06%)
Oct 13, 2016
12.50
12.70
12.04
12.04
38,544
-0.72(-5.64%)
Oct 12, 2016
13.02
14.15
12.65
12.76
23,858
-0.29(-2.22%)
Oct 11, 2016
13.02
13.26
13.00
13.05
12,886
+0.06(+0.46%)
Oct 10, 2016
13.05
13.11
12.91
12.99
16,308
+0.04(+0.31%)
Oct 07, 2016
13.06
13.06
12.81
12.95
14,995
-0.07(-0.54%)
Oct 06, 2016
13.15
13.49
12.92
13.02
15,984
-0.06(-0.46%)
Oct 05, 2016
13.24
13.24
12.90
13.08
49,510
-0.20(-1.51%)
Oct 04, 2016
13.37
13.40
13.01
13.28
30,179
-0.07(-0.52%)
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.