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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.8299
+0.0249 (+3.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2020
7.840
8.100
7.500
7.600
73,587
-0.25(-3.18%)
Sep 29, 2020
7.540
7.920
7.440
7.850
30,515
+0.35(+4.67%)
Sep 28, 2020
7.470
7.750
7.290
7.500
32,093
+0.21(+2.88%)
Sep 25, 2020
7.170
7.650
7.170
7.290
25,000
+0.08(+1.11%)
Sep 24, 2020
7.140
7.380
7.007
7.210
42,168
-0.04(-0.55%)
Sep 23, 2020
7.740
7.920
7.130
7.250
32,377
-0.44(-5.72%)
Sep 22, 2020
7.790
7.790
7.520
7.690
25,602
+0.05(+0.65%)
Sep 21, 2020
7.540
7.760
7.540
7.640
17,835
-0.16(-2.05%)
Sep 18, 2020
7.870
8.119
7.750
7.800
44,200
+0.05(+0.65%)
Sep 17, 2020
8.120
8.170
7.680
7.750
25,109
-0.29(-3.61%)
Sep 16, 2020
7.990
8.240
7.990
8.040
24,351
+0.07(+0.88%)
Sep 15, 2020
7.986
8.126
7.830
7.970
13,548
+0.07(+0.89%)
Sep 14, 2020
7.590
8.098
7.590
7.900
21,485
+0.38(+5.05%)
Sep 11, 2020
7.680
7.680
7.282
7.520
30,000
-0.19(-2.46%)
Sep 10, 2020
7.800
7.890
7.670
7.710
27,654
-0.05(-0.64%)
Sep 09, 2020
7.870
7.960
7.660
7.760
18,984
+0.07(+0.91%)
Sep 08, 2020
7.720
8.000
7.580
7.690
16,293
-0.17(-2.16%)
Sep 04, 2020
7.800
7.930
7.400
7.860
61,000
+0.16(+2.08%)
Sep 03, 2020
8.120
8.120
7.700
7.700
48,131
-0.51(-6.21%)
Sep 02, 2020
7.990
8.210
7.770
8.210
41,576
+0.15(+1.86%)
Sep 01, 2020
7.820
8.070
7.820
8.060
51,370
+0.22(+2.81%)
Aug 31, 2020
8.020
8.050
7.840
7.840
53,473
-0.23(-2.85%)
Aug 28, 2020
7.950
8.146
7.876
8.070
34,400
+0.05(+0.62%)
Aug 27, 2020
8.400
8.460
7.890
8.020
92,517
-0.39(-4.64%)
Aug 26, 2020
8.310
8.570
8.280
8.410
39,766
+0.00(+0.00%)
Aug 25, 2020
8.330
8.580
8.170
8.410
30,280
+0.08(+0.96%)
Aug 24, 2020
8.790
8.790
8.111
8.330
81,728
-0.46(-5.23%)
Aug 21, 2020
8.870
8.870
8.600
8.790
51,800
-0.09(-1.01%)
Aug 20, 2020
8.710
8.950
8.610
8.880
35,783
+0.09(+1.02%)
Aug 19, 2020
8.880
8.900
8.520
8.790
71,802
-0.09(-1.01%)
Aug 18, 2020
8.900
8.980
8.550
8.880
90,184
+0.08(+0.91%)
Aug 17, 2020
8.230
8.990
8.100
8.800
178,009
+0.83(+10.41%)
Aug 14, 2020
7.580
8.420
7.389
7.970
112,000
+0.58(+7.85%)
Aug 13, 2020
7.550
7.620
7.300
7.390
63,049
-0.21(-2.76%)
Aug 12, 2020
8.010
8.020
7.460
7.600
93,461
-0.27(-3.43%)
Aug 11, 2020
8.270
8.350
7.830
7.870
91,529
-0.41(-4.95%)
Aug 10, 2020
8.500
8.680
8.270
8.280
106,482
-0.17(-2.01%)
Aug 07, 2020
8.200
8.550
8.100
8.450
72,500
+0.33(+4.06%)
Aug 06, 2020
8.400
8.500
8.060
8.120
135,015
-0.16(-1.93%)
Aug 05, 2020
8.440
8.440
8.030
8.280
57,910
-0.07(-0.84%)
Aug 04, 2020
8.210
8.400
8.010
8.350
82,026
+0.26(+3.21%)
Aug 03, 2020
8.380
8.440
8.070
8.090
134,565
-0.31(-3.69%)
Jul 31, 2020
8.560
8.710
8.200
8.400
128,400
-0.17(-1.98%)
Jul 30, 2020
8.360
8.980
8.250
8.570
156,164
+0.23(+2.76%)
Jul 29, 2020
8.400
8.510
8.050
8.340
116,145
-0.17(-2.00%)
Jul 28, 2020
8.600
8.815
8.360
8.510
139,996
-0.05(-0.58%)
Jul 27, 2020
8.200
8.560
8.130
8.560
169,918
+0.50(+6.20%)
Jul 24, 2020
8.030
8.330
7.800
8.060
67,900
-0.03(-0.37%)
Jul 23, 2020
8.080
8.330
7.970
8.090
143,236
-0.10(-1.22%)
Jul 22, 2020
8.010
8.520
7.950
8.190
283,877
+0.02(+0.24%)
Jul 21, 2020
9.120
9.250
8.000
8.170
539,055
-0.39(-4.56%)
Jul 20, 2020
7.730
8.700
7.600
8.560
203,964
+0.72(+9.18%)
Jul 17, 2020
7.480
8.030
7.480
7.840
64,300
+0.27(+3.57%)
Jul 16, 2020
7.430
7.770
7.350
7.570
63,387
-0.04(-0.53%)
Jul 15, 2020
7.410
7.790
7.332
7.610
79,287
+0.30(+4.10%)
Jul 14, 2020
7.510
7.560
6.930
7.310
119,264
-0.28(-3.69%)
Jul 13, 2020
8.100
8.100
7.560
7.590
290,401
-0.10(-1.30%)
Jul 10, 2020
8.530
8.870
7.660
7.690
436,800
-0.72(-8.56%)
Jul 09, 2020
9.070
9.440
8.410
8.410
354,743
-0.86(-9.28%)
Jul 08, 2020
9.190
9.460
8.970
9.270
62,370
-0.10(-1.07%)
Jul 07, 2020
9.260
9.780
8.890
9.370
200,180
+0.27(+2.97%)
Jul 06, 2020
9.480
9.500
8.800
9.100
109,170
-0.08(-0.87%)
Jul 02, 2020
9.150
9.390
8.820
9.180
189,200
+0.05(+0.55%)
Jul 01, 2020
8.500
9.130
8.500
9.130
205,371
+0.78(+9.34%)
Jun 30, 2020
8.770
9.450
8.210
8.350
338,563
-0.92(-9.92%)
Jun 29, 2020
8.510
9.900
8.380
9.270
486,755
+1.07(+13.05%)
Jun 26, 2020
8.980
9.125
7.530
8.200
1,291,600
-0.76(-8.48%)
Jun 25, 2020
9.010
11.73
7.410
8.960
31,190,692
+3.21(+55.83%)
Jun 24, 2020
5.910
6.020
5.670
5.750
18,739
-0.29(-4.80%)
Jun 23, 2020
5.760
6.062
5.760
6.040
30,437
+0.15(+2.55%)
Jun 22, 2020
6.020
6.020
5.710
5.890
24,357
-0.19(-3.13%)
Jun 19, 2020
6.110
6.110
5.875
6.080
27,600
+0.20(+3.40%)
Jun 18, 2020
5.540
6.210
5.540
5.880
34,819
+0.16(+2.80%)
Jun 17, 2020
5.860
5.989
5.660
5.720
29,914
-0.04(-0.69%)
Jun 16, 2020
5.920
6.172
5.680
5.760
39,688
-0.13(-2.21%)
Jun 15, 2020
5.310
5.940
5.250
5.890
46,227
+0.51(+9.48%)
Jun 12, 2020
5.640
5.970
5.320
5.380
48,100
+0.15(+2.87%)
Jun 11, 2020
5.750
5.865
5.000
5.230
131,225
-1.03(-16.45%)
Jun 10, 2020
6.940
7.090
6.090
6.260
160,224
-0.18(-2.80%)
Jun 09, 2020
5.930
6.950
5.800
6.440
102,721
+0.50(+8.42%)
Jun 08, 2020
5.740
6.130
5.570
5.940
49,429
+0.17(+2.95%)
Jun 05, 2020
5.850
5.994
5.675
5.770
27,600
-0.06(-1.03%)
Jun 04, 2020
5.860
6.050
5.760
5.830
27,507
-0.12(-2.02%)
Jun 03, 2020
6.090
6.400
5.879
5.950
52,040
-0.14(-2.30%)
Jun 02, 2020
5.750
6.100
5.650
6.090
38,845
+0.40(+7.03%)
Jun 01, 2020
5.620
5.870
5.380
5.690
54,030
-0.01(-0.18%)
May 29, 2020
6.010
6.020
5.610
5.700
38,800
-0.24(-4.04%)
May 28, 2020
6.150
6.160
5.900
5.940
57,822
-0.13(-2.14%)
May 27, 2020
6.740
6.740
5.910
6.070
53,093
-0.63(-9.40%)
May 26, 2020
6.770
6.970
6.600
6.700
84,368
+0.20(+3.08%)
May 22, 2020
6.240
6.617
6.170
6.500
54,800
+0.33(+5.35%)
May 21, 2020
5.950
6.200
5.860
6.170
85,432
+0.30(+5.11%)
May 20, 2020
5.320
5.970
5.300
5.870
69,351
+0.57(+10.75%)
May 19, 2020
4.960
5.700
4.820
5.300
81,327
+0.23(+4.54%)
May 18, 2020
4.920
5.450
4.620
5.070
195,541
-0.40(-7.31%)
May 15, 2020
5.790
5.880
5.330
5.470
89,700
-0.54(-8.99%)
May 14, 2020
6.230
6.230
5.610
6.010
74,178
-0.26(-4.15%)
May 13, 2020
6.760
7.000
5.860
6.270
210,857
-0.48(-7.11%)
May 12, 2020
7.500
7.650
6.500
6.750
296,294
-0.90(-11.76%)
May 11, 2020
6.650
9.150
6.610
7.650
1,239,702
+1.36(+21.62%)
May 08, 2020
5.260
6.470
5.190
6.290
372,200
+1.25(+24.80%)
May 07, 2020
5.070
5.390
4.920
5.040
84,496
-0.04(-0.79%)
May 06, 2020
4.960
5.140
4.850
5.080
38,386
+0.11(+2.21%)
May 05, 2020
5.110
5.140
4.870
4.970
31,745
-0.06(-1.19%)
May 04, 2020
5.250
5.250
4.800
5.030
76,166
-0.22(-4.19%)
May 01, 2020
5.030
5.431
5.020
5.250
125,400
+0.25(+5.00%)
Apr 30, 2020
5.070
5.610
4.830
5.000
187,496
+0.10(+2.04%)
Apr 29, 2020
4.840
5.304
4.550
4.900
153,404
+0.25(+5.38%)
Apr 28, 2020
4.260
4.800
3.960
4.650
106,080
+0.42(+10.01%)
Apr 27, 2020
4.250
4.663
4.160
4.227
49,741
-0.05(-1.24%)
Apr 24, 2020
3.960
4.486
3.960
4.280
74,500
+0.27(+6.73%)
Apr 23, 2020
3.880
4.210
3.850
4.010
47,961
+0.19(+4.97%)
Apr 22, 2020
3.733
4.077
3.733
3.820
45,910
-0.07(-1.80%)
Apr 21, 2020
3.830
4.062
3.661
3.890
41,609
+0.03(+0.78%)
Apr 20, 2020
3.930
4.100
3.850
3.860
23,916
-0.10(-2.53%)
Apr 17, 2020
3.720
4.087
3.660
3.960
70,000
+0.31(+8.49%)
Apr 16, 2020
4.430
4.430
3.440
3.650
65,781
-0.53(-12.68%)
Apr 15, 2020
4.250
4.300
3.800
4.180
54,310
-0.13(-3.02%)
Apr 14, 2020
3.710
4.370
3.710
4.310
98,835
+0.57(+15.20%)
Apr 13, 2020
3.830
3.903
3.660
3.741
39,127
-0.10(-2.57%)
Apr 09, 2020
3.700
4.000
3.607
3.840
82,600
+0.20(+5.49%)
Apr 08, 2020
3.330
3.670
3.300
3.640
47,038
+0.33(+9.97%)
Apr 07, 2020
3.270
3.590
3.150
3.310
86,094
+0.06(+1.85%)
Apr 06, 2020
3.100
3.400
3.100
3.250
128,530
+0.14(+4.50%)
Apr 03, 2020
3.240
3.240
3.058
3.110
70,300
-0.17(-5.18%)
Apr 02, 2020
3.480
3.590
3.150
3.280
100,248
-0.25(-7.08%)
Apr 01, 2020
3.530
3.700
3.420
3.530
55,696
-0.17(-4.59%)
Mar 31, 2020
4.150
4.160
3.400
3.700
122,728
-0.45(-10.84%)
Mar 30, 2020
4.390
4.880
4.050
4.150
190,409
+0.16(+4.01%)
Mar 27, 2020
3.220
4.870
3.100
3.990
294,300
+0.16(+4.17%)
Mar 26, 2020
4.190
4.295
3.794
3.830
56,268
-0.15(-3.70%)
Mar 25, 2020
4.270
4.339
3.780
3.977
51,803
-0.09(-2.24%)
Mar 24, 2020
3.710
4.273
3.710
4.068
58,935
+0.43(+11.77%)
Mar 23, 2020
3.080
3.780
3.080
3.640
24,956
-0.22(-5.63%)
Mar 20, 2020
4.480
4.480
3.410
3.857
87,835
-0.03(-0.90%)
Mar 19, 2020
3.780
4.218
3.245
3.892
71,234
+0.39(+11.24%)
Mar 18, 2020
3.500
3.780
3.255
3.499
38,359
-0.17(-4.69%)
Mar 17, 2020
4.200
4.480
3.363
3.671
71,220
-0.25(-6.36%)
Mar 16, 2020
3.080
4.480
3.080
3.920
128,386
+0.63(+19.15%)
Mar 13, 2020
4.021
4.333
2.944
3.290
162,407
-0.56(-14.55%)
Mar 12, 2020
4.665
5.460
3.500
3.850
285,498
-2.03(-34.52%)
Mar 11, 2020
4.900
7.700
4.760
5.880
1,117,705
+0.91(+18.38%)
Mar 10, 2020
4.830
5.093
4.416
4.967
40,340
+0.21(+4.32%)
Mar 09, 2020
5.320
5.320
4.621
4.761
55,241
-0.52(-9.84%)
Mar 06, 2020
5.634
5.634
5.180
5.281
60,335
-0.32(-5.70%)
Mar 05, 2020
6.020
6.160
5.460
5.600
65,559
-0.42(-6.98%)
Mar 04, 2020
5.320
6.300
5.040
6.020
151,088
+0.62(+11.43%)
Mar 03, 2020
5.529
5.670
5.334
5.403
67,028
-0.32(-5.62%)
Mar 02, 2020
6.160
6.299
5.404
5.725
136,662
-0.30(-4.91%)
Feb 28, 2020
7.840
8.260
5.740
6.020
292,571
+0.49(+8.89%)
Feb 27, 2020
6.020
6.131
5.166
5.529
76,455
-0.64(-10.31%)
Feb 26, 2020
6.164
6.440
5.673
6.164
29,743
-0.07(-1.12%)
Feb 25, 2020
6.846
6.846
5.895
6.234
46,897
-0.35(-5.26%)
Feb 24, 2020
6.860
6.860
6.307
6.580
22,741
-0.11(-1.71%)
Feb 21, 2020
6.853
6.987
6.566
6.695
40,107
-0.15(-2.13%)
Feb 20, 2020
6.987
7.056
6.635
6.840
76,175
-0.02(-0.35%)
Feb 19, 2020
7.000
7.070
6.580
6.864
27,843
-0.11(-1.55%)
Feb 18, 2020
7.280
7.280
6.580
6.972
24,685
+0.25(+3.75%)
Feb 14, 2020
7.095
7.350
6.510
6.720
53,807
+0.00(+0.02%)
Feb 13, 2020
6.821
6.992
6.160
6.719
40,812
-0.13(-1.94%)
Feb 12, 2020
7.087
7.280
6.735
6.852
83,733
-0.33(-4.66%)
Feb 11, 2020
7.042
7.540
7.001
7.186
31,245
+0.16(+2.23%)
Feb 10, 2020
6.930
7.277
6.860
7.029
19,628
+0.03(+0.40%)
Feb 07, 2020
7.092
7.416
6.930
7.001
30,607
-0.03(-0.48%)
Feb 06, 2020
7.300
7.461
7.014
7.035
30,784
-0.25(-3.37%)
Feb 05, 2020
7.294
7.693
7.263
7.280
27,617
-0.12(-1.65%)
Feb 04, 2020
7.420
7.972
6.930
7.402
44,883
+0.14(+1.87%)
Feb 03, 2020
7.700
7.840
7.210
7.266
85,361
-0.99(-12.03%)
Jan 31, 2020
8.820
8.820
8.133
8.260
43,128
-0.56(-6.35%)
Jan 30, 2020
8.959
9.239
8.680
8.820
32,256
-0.04(-0.46%)
Jan 29, 2020
8.820
9.100
8.627
8.861
28,158
+0.02(+0.24%)
Jan 28, 2020
8.841
9.094
8.540
8.840
15,796
+0.02(+0.22%)
Jan 27, 2020
8.820
9.100
8.540
8.820
27,515
-0.08(-0.94%)
Jan 24, 2020
9.313
9.428
8.820
8.904
16,678
-0.34(-3.64%)
Jan 23, 2020
9.380
9.380
8.960
9.240
17,094
+0.03(+0.30%)
Jan 22, 2020
8.960
9.509
8.960
9.212
12,750
+0.09(+0.94%)
Jan 21, 2020
9.562
9.660
9.031
9.127
28,162
-0.39(-4.13%)
Jan 17, 2020
9.660
9.800
9.380
9.520
23,835
-0.21(-2.16%)
Jan 16, 2020
9.317
9.800
9.310
9.730
32,502
+0.47(+5.03%)
Jan 15, 2020
8.680
9.590
8.680
9.264
50,087
+0.58(+6.73%)
Jan 14, 2020
8.960
8.960
8.680
8.680
23,045
-0.23(-2.53%)
Jan 13, 2020
9.660
9.660
8.555
8.905
65,948
-0.11(-1.24%)
Jan 10, 2020
9.394
9.478
8.820
9.017
32,221
-0.46(-4.90%)
Jan 09, 2020
9.800
9.824
9.395
9.482
13,502
-0.25(-2.55%)
Jan 08, 2020
9.677
10.22
9.380
9.730
41,405
+0.21(+2.21%)
Jan 07, 2020
9.800
9.800
9.380
9.520
26,133
-0.14(-1.45%)
Jan 06, 2020
9.380
9.800
9.100
9.660
24,937
+0.41(+4.47%)
Jan 03, 2020
8.960
9.380
8.960
9.247
19,678
+0.29(+3.20%)
Jan 02, 2020
9.660
9.660
8.680
8.960
32,478
-0.20(-2.22%)
Dec 31, 2019
8.960
9.370
8.548
9.163
34,278
+0.34(+3.89%)
Dec 30, 2019
8.540
8.820
8.400
8.820
35,106
+0.54(+6.56%)
Dec 27, 2019
8.540
9.083
8.175
8.277
50,264
-0.12(-1.47%)
Dec 26, 2019
7.700
8.540
7.700
8.400
32,371
+0.42(+5.26%)
Dec 24, 2019
7.910
8.050
7.910
7.980
8,114
+0.07(+0.87%)
Dec 23, 2019
8.120
8.120
7.700
7.911
23,644
+0.21(+2.75%)
Dec 20, 2019
8.109
8.162
7.647
7.700
18,207
-0.23(-2.88%)
Dec 19, 2019
7.840
8.190
7.700
7.928
25,271
+0.17(+2.24%)
Dec 18, 2019
7.420
8.260
7.420
7.755
26,955
+0.39(+5.30%)
Dec 17, 2019
7.840
8.259
7.350
7.364
52,091
-0.48(-6.07%)
Dec 16, 2019
8.625
8.820
7.630
7.840
54,413
-0.37(-4.52%)
Dec 13, 2019
8.540
8.652
7.980
8.211
22,935
-0.36(-4.21%)
Dec 12, 2019
8.610
8.747
8.260
8.572
12,548
-0.04(-0.44%)
Dec 11, 2019
8.680
8.792
8.400
8.610
7,464
-0.17(-1.91%)
Dec 10, 2019
8.534
8.820
8.470
8.778
19,329
+0.19(+2.22%)
Dec 09, 2019
8.464
8.960
8.400
8.588
16,478
+0.18(+2.20%)
Dec 06, 2019
9.100
9.100
8.176
8.403
38,107
+0.13(+1.61%)
Dec 05, 2019
8.960
8.960
7.455
8.270
38,317
-0.55(-6.24%)
Dec 04, 2019
9.100
9.142
8.820
8.820
6,782
-0.14(-1.56%)
Dec 03, 2019
9.233
9.240
8.883
8.960
13,262
-0.18(-1.99%)
Dec 02, 2019
8.792
9.793
8.792
9.142
21,282
+0.04(+0.46%)
Nov 29, 2019
8.694
9.307
8.680
9.100
5,871
+0.00(+0.00%)
Nov 27, 2019
9.520
9.660
9.031
9.100
27,585
+0.10(+1.10%)
Nov 26, 2019
9.100
9.100
8.750
9.001
11,326
+0.18(+2.05%)
Nov 25, 2019
8.820
9.100
8.820
8.820
8,294
-0.20(-2.23%)
Nov 22, 2019
9.100
9.100
8.610
9.022
11,814
+0.16(+1.85%)
Nov 21, 2019
8.935
8.960
8.693
8.858
4,020
+0.04(+0.43%)
Nov 20, 2019
8.544
8.931
8.400
8.820
8,887
+0.37(+4.34%)
Nov 19, 2019
8.642
8.959
8.400
8.453
15,653
-0.23(-2.61%)
Nov 18, 2019
8.540
9.100
8.120
8.680
20,616
+0.04(+0.49%)
Nov 15, 2019
8.680
8.680
8.260
8.638
18,600
-0.04(-0.40%)
Nov 14, 2019
8.750
8.960
8.264
8.673
30,503
-0.33(-3.70%)
Nov 13, 2019
9.520
9.939
8.792
9.006
36,256
-0.53(-5.56%)
Nov 12, 2019
10.10
10.33
9.534
9.537
35,149
-0.26(-2.69%)
Nov 11, 2019
9.086
10.07
8.694
9.800
44,345
+0.63(+6.84%)
Nov 08, 2019
8.842
9.458
8.687
9.173
51,964
+0.63(+7.39%)
Nov 07, 2019
9.072
9.379
8.459
8.541
22,813
-0.28(-3.16%)
Nov 06, 2019
8.960
9.100
8.260
8.820
21,214
-0.29(-3.14%)
Nov 05, 2019
8.400
9.240
8.400
9.106
47,137
+0.74(+8.84%)
Nov 04, 2019
8.299
8.400
8.078
8.366
25,319
+0.30(+3.75%)
Nov 01, 2019
7.420
8.260
7.294
8.064
18,614
+0.26(+3.34%)
Oct 31, 2019
7.811
7.910
7.182
7.804
31,006
+0.23(+3.01%)
Oct 30, 2019
7.910
7.977
7.368
7.575
40,202
-0.29(-3.72%)
Oct 29, 2019
8.386
8.596
7.855
7.868
20,875
-0.39(-4.75%)
Oct 28, 2019
8.760
8.760
7.854
8.260
33,188
-0.42(-4.84%)
Oct 25, 2019
8.232
8.862
8.120
8.680
22,264
+0.42(+5.08%)
Oct 24, 2019
9.100
9.100
8.135
8.260
33,826
-0.94(-10.18%)
Oct 23, 2019
9.152
9.240
8.834
9.197
8,631
-0.03(-0.29%)
Oct 22, 2019
8.975
9.239
8.963
9.223
16,773
+0.26(+2.94%)
Oct 21, 2019
8.949
9.380
8.890
8.960
13,110
+0.01(+0.11%)
Oct 18, 2019
9.100
9.100
8.695
8.950
10,821
-0.04(-0.41%)
Oct 17, 2019
8.960
9.657
8.834
8.987
20,363
+0.17(+1.89%)
Oct 16, 2019
7.980
8.960
7.980
8.820
32,724
+0.98(+12.50%)
Oct 15, 2019
7.840
8.260
7.840
7.840
15,417
-0.11(-1.32%)
Oct 14, 2019
8.134
8.137
7.700
7.945
22,209
+0.01(+0.09%)
Oct 11, 2019
8.023
8.260
7.840
7.938
25,907
-0.06(-0.72%)
Oct 10, 2019
7.956
8.120
7.840
7.995
9,645
+0.02(+0.19%)
Oct 09, 2019
8.400
8.400
7.840
7.980
25,145
-0.37(-4.39%)
Oct 08, 2019
8.120
8.392
7.909
8.347
20,202
+0.25(+3.08%)
Oct 07, 2019
8.400
8.400
7.840
8.098
28,560
-0.11(-1.30%)
Oct 04, 2019
7.980
8.295
7.703
8.204
47,342
+0.50(+6.55%)
Oct 03, 2019
7.560
7.980
7.560
7.700
28,425
+0.28(+3.77%)
Oct 02, 2019
7.980
7.980
7.280
7.420
29,069
-0.56(-7.02%)
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.